Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Comml (NQ: GOOD )

14.76 -0.12 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 7.033 7.104 6.937 7.096 91,360 +0.09(+1.30%)
Dec 28, 2012 6.970 7.057 6.954 7.005 71,988 +0.00(+0.06%)
Dec 27, 2012 6.966 7.078 6.954 7.001 42,628 +0.03(+0.40%)
Dec 26, 2012 6.970 7.082 6.882 6.974 79,325 +0.03(+0.46%)
Dec 24, 2012 6.934 7.064 6.934 6.942 53,371 -0.04(-0.62%)
Dec 21, 2012 7.076 7.084 6.930 6.985 322,632 -0.12(-1.73%)
Dec 20, 2012 7.029 7.116 6.989 7.108 81,018 +0.09(+1.30%)
Dec 19, 2012 7.025 7.124 6.997 7.017 97,283 -0.02(-0.28%)
Dec 18, 2012 6.989 7.120 6.987 7.037 127,373 -0.02(-0.22%)
Dec 17, 2012 7.072 7.116 6.978 7.053 93,432 -0.02(-0.25%)
Dec 14, 2012 6.905 7.090 6.898 7.070 75,677 +0.14(+2.04%)
Dec 13, 2012 7.019 7.019 6.909 6.929 68,474 -0.05(-0.73%)
Dec 12, 2012 7.098 7.137 6.976 6.980 91,829 -0.11(-1.55%)
Dec 11, 2012 7.055 7.149 6.937 7.090 151,220 +0.09(+1.23%)
Dec 10, 2012 7.015 7.039 6.945 7.004 40,213 +0.02(+0.22%)
Dec 07, 2012 7.031 7.054 6.933 6.988 48,702 -0.04(-0.61%)
Dec 06, 2012 7.035 7.074 6.957 7.031 61,665 -0.01(-0.17%)
Dec 05, 2012 6.988 7.063 6.921 7.043 52,279 +0.06(+0.79%)
Dec 04, 2012 7.039 7.074 6.917 6.988 54,704 +0.10(+1.43%)
Nov 30, 2012 6.976 6.976 6.874 6.890 85,908 -0.02(-0.34%)
Nov 29, 2012 6.976 7.008 6.862 6.913 77,183 -0.01(-0.17%)
Nov 28, 2012 6.921 6.964 6.838 6.925 72,560 -0.03(-0.45%)
Nov 27, 2012 6.976 7.074 6.917 6.957 62,899 -0.08(-1.17%)
Nov 26, 2012 6.929 7.055 6.886 7.039 140,045 +0.08(+1.19%)
Nov 23, 2012 6.949 6.988 6.866 6.957 32,596 +0.04(+0.57%)
Nov 21, 2012 6.870 6.925 6.347 6.917 62,337 +0.08(+1.21%)
Nov 20, 2012 6.811 6.858 6.660 6.835 60,513 -0.01(-0.11%)
Nov 19, 2012 6.689 6.882 6.567 6.843 111,510 +0.22(+3.32%)
Nov 16, 2012 6.615 6.827 6.489 6.622 588,111 -0.02(-0.24%)
Nov 15, 2012 6.768 6.815 6.630 6.638 99,019 -0.12(-1.83%)
Nov 14, 2012 7.031 7.059 6.731 6.762 201,208 -0.28(-3.99%)
Nov 13, 2012 7.051 7.098 7.035 7.043 66,086 -0.01(-0.17%)
Nov 12, 2012 7.070 7.078 7.023 7.055 37,530 +0.02(+0.28%)
Nov 09, 2012 7.023 7.062 7.019 7.035 81,109 +0.02(+0.28%)
Nov 08, 2012 7.023 7.086 7.016 7.016 94,467 -0.01(-0.17%)
Nov 07, 2012 7.179 7.183 7.027 7.027 92,240 -0.19(-2.60%)
Nov 06, 2012 7.273 7.277 7.164 7.215 76,235 -0.03(-0.38%)
Nov 05, 2012 7.187 7.269 7.140 7.242 116,623 +0.05(+0.71%)
Nov 02, 2012 7.211 7.273 7.117 7.191 92,868 -0.05(-0.65%)
Nov 01, 2012 7.164 7.238 7.140 7.238 133,443 +0.05(+0.65%)
Oct 31, 2012 7.125 7.191 7.062 7.191 59,589 +0.12(+1.71%)
Oct 26, 2012 7.070 7.070 7.070 7.070 49,207 -0.01(-0.17%)
Oct 25, 2012 7.179 7.179 7.023 7.082 54,422 -0.04(-0.60%)
Oct 24, 2012 7.133 7.203 7.070 7.125 53,720 +0.00(+0.00%)
Oct 23, 2012 7.113 7.199 7.092 7.125 42,025 +0.00(+0.05%)
Oct 19, 2012 7.246 7.246 7.043 7.121 147,623 -0.12(-1.67%)
Oct 18, 2012 7.312 7.316 7.218 7.242 78,426 -0.05(-0.72%)
Oct 17, 2012 7.279 7.314 7.256 7.295 98,963 +0.01(+0.16%)
Oct 16, 2012 7.318 7.318 7.252 7.283 65,121 +0.00(+0.00%)
Oct 15, 2012 7.202 7.283 7.178 7.283 78,009 +0.09(+1.18%)
Oct 12, 2012 7.143 7.302 7.143 7.198 112,650 +0.01(+0.16%)
Oct 11, 2012 7.233 7.326 7.171 7.186 47,905 +0.01(+0.16%)
Oct 10, 2012 7.174 7.229 7.140 7.174 42,051 +0.00(+0.03%)
Oct 09, 2012 7.275 7.275 7.171 7.172 71,476 -0.08(-1.04%)
Oct 08, 2012 7.275 7.295 7.213 7.248 57,805 +0.01(+0.16%)
Oct 05, 2012 7.221 7.310 7.175 7.236 70,441 +0.01(+0.16%)
Oct 04, 2012 7.248 7.287 7.140 7.225 63,034 +0.00(+0.05%)
Oct 03, 2012 7.225 7.295 7.190 7.221 71,827 +0.02(+0.32%)
Oct 02, 2012 7.128 7.337 7.128 7.198 148,564 +0.07(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.