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

Gladstone Comml (NQ: GOOD )

13.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2012 6.446 6.464 6.319 6.353 211,462 -0.07(-1.05%)
Apr 27, 2012 6.431 6.487 6.409 6.420 66,647 -0.00(-0.06%)
Apr 26, 2012 6.349 6.472 6.349 6.424 135,860 +0.04(+0.70%)
Apr 25, 2012 6.469 6.469 6.341 6.379 112,277 -0.06(-0.93%)
Apr 24, 2012 6.326 6.439 6.326 6.439 101,868 +0.11(+1.77%)
Apr 23, 2012 6.326 6.404 6.308 6.326 67,214 -0.06(-0.99%)
Apr 20, 2012 6.383 6.495 6.306 6.390 96,235 +0.11(+1.73%)
Apr 19, 2012 6.312 6.341 6.244 6.282 61,898 -0.00(-0.06%)
Apr 18, 2012 6.420 6.420 6.285 6.285 47,038 -0.14(-2.24%)
Apr 17, 2012 6.374 6.556 6.281 6.429 201,901 +0.12(+1.88%)
Apr 16, 2012 6.281 6.329 6.270 6.311 87,441 +0.05(+0.77%)
Apr 13, 2012 6.292 6.334 6.255 6.262 93,408 -0.04(-0.65%)
Apr 12, 2012 6.318 6.385 6.288 6.303 153,785 +0.01(+0.12%)
Apr 11, 2012 6.285 6.336 6.259 6.296 100,596 +0.08(+1.31%)
Apr 10, 2012 6.296 6.311 6.199 6.214 153,076 -0.08(-1.24%)
Apr 09, 2012 6.273 6.400 6.270 6.292 108,715 -0.04(-0.64%)
Apr 05, 2012 6.314 6.366 6.311 6.333 53,703 +0.00(+0.00%)
Apr 04, 2012 6.348 6.388 6.314 6.333 130,498 -0.05(-0.76%)
Apr 03, 2012 6.448 6.492 6.374 6.381 62,218 -0.06(-0.98%)
Apr 02, 2012 6.385 6.459 6.385 6.444 113,680 +0.06(+0.87%)
Mar 30, 2012 6.533 6.533 6.370 6.388 89,316 -0.07(-1.15%)
Mar 29, 2012 6.440 6.496 6.388 6.463 54,107 +0.00(+0.00%)
Mar 28, 2012 6.641 6.641 6.429 6.463 108,901 -0.17(-2.52%)
Mar 27, 2012 6.645 6.689 6.585 6.630 84,314 -0.03(-0.50%)
Mar 26, 2012 6.645 6.663 6.585 6.663 61,383 +0.04(+0.56%)
Mar 23, 2012 6.496 6.637 6.440 6.626 70,922 +0.10(+1.54%)
Mar 22, 2012 6.556 6.596 6.463 6.526 40,028 -0.07(-1.07%)
Mar 21, 2012 6.600 6.637 6.570 6.596 47,717 +0.01(+0.17%)
Mar 20, 2012 6.559 6.637 6.537 6.585 41,723 +0.00(+0.03%)
Mar 19, 2012 6.480 6.631 6.462 6.583 88,161 +0.13(+2.00%)
Mar 16, 2012 6.517 6.528 6.451 6.454 113,312 -0.05(-0.79%)
Mar 15, 2012 6.546 6.587 6.429 6.506 80,402 -0.03(-0.45%)
Mar 14, 2012 6.664 6.672 6.484 6.535 72,079 -0.12(-1.83%)
Mar 13, 2012 6.535 6.661 6.410 6.657 138,710 +0.18(+2.85%)
Mar 12, 2012 6.344 6.491 6.329 6.473 87,426 +0.13(+2.09%)
Mar 09, 2012 6.252 6.417 6.193 6.340 194,279 +0.07(+1.06%)
Mar 08, 2012 6.311 6.340 6.229 6.274 100,903 -0.02(-0.29%)
Mar 07, 2012 6.303 6.311 6.237 6.292 103,633 -0.01(-0.12%)
Mar 06, 2012 6.322 6.403 6.252 6.300 164,374 -0.09(-1.38%)
Mar 05, 2012 6.355 6.425 6.333 6.388 143,922 +0.03(+0.46%)
Mar 02, 2012 6.506 6.519 6.355 6.359 130,273 -0.14(-2.21%)
Mar 01, 2012 6.583 6.642 6.502 6.502 117,167 -0.08(-1.29%)
Feb 29, 2012 6.805 6.805 6.587 6.587 164,722 -0.16(-2.40%)
Feb 28, 2012 6.749 6.805 6.746 6.749 55,622 +0.00(+0.00%)
Feb 27, 2012 6.731 6.794 6.672 6.749 37,305 -0.04(-0.54%)
Feb 24, 2012 6.782 6.812 6.749 6.786 90,092 +0.01(+0.16%)
Feb 23, 2012 6.705 6.790 6.687 6.775 76,083 +0.08(+1.21%)
Feb 22, 2012 6.672 6.734 6.661 6.694 127,935 +0.02(+0.28%)
Feb 21, 2012 6.734 6.746 6.672 6.676 132,145 -0.01(-0.11%)
Feb 17, 2012 6.738 6.738 6.657 6.683 128,613 -0.06(-0.93%)
Feb 16, 2012 6.653 6.746 6.653 6.746 64,409 +0.11(+1.58%)
Feb 15, 2012 6.692 6.692 6.597 6.640 85,309 -0.03(-0.49%)
Feb 14, 2012 6.648 6.688 6.608 6.673 81,304 -0.03(-0.44%)
Feb 13, 2012 6.776 6.776 6.556 6.703 242,047 -0.03(-0.38%)
Feb 10, 2012 6.699 6.785 6.699 6.728 52,670 -0.03(-0.43%)
Feb 09, 2012 6.750 6.783 6.666 6.758 39,080 +0.04(+0.65%)
Feb 08, 2012 6.695 6.805 6.630 6.714 161,797 +0.03(+0.44%)
Feb 07, 2012 6.637 6.743 6.593 6.684 101,617 -0.01(-0.11%)
Feb 06, 2012 6.794 6.926 6.651 6.692 138,444 -0.16(-2.40%)
Feb 03, 2012 6.805 6.889 6.742 6.856 165,029 +0.11(+1.63%)
Feb 02, 2012 6.736 6.772 6.695 6.747 55,303 +0.01(+0.16%)
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.