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

Gladstone Comml (NQ: GOOD )

14.58 +0.18 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 31, 2012 5.993 6.073 5.862 5.967 143,190 +0.01(+0.13%)
May 30, 2012 6.008 6.008 5.960 5.960 92,668 -0.08(-1.25%)
May 29, 2012 6.099 6.144 5.990 6.035 94,701 -0.03(-0.56%)
May 25, 2012 6.103 6.204 6.050 6.069 62,637 -0.01(-0.19%)
May 24, 2012 6.106 6.148 5.993 6.080 93,379 +0.00(+0.00%)
May 23, 2012 6.080 6.091 5.952 6.080 106,313 -0.02(-0.37%)
May 22, 2012 6.167 6.197 6.054 6.103 79,435 -0.07(-1.16%)
May 21, 2012 6.201 6.201 6.050 6.174 113,384 +0.02(+0.24%)
May 18, 2012 6.250 6.272 6.137 6.159 123,084 -0.12(-1.86%)
May 17, 2012 6.280 6.330 6.253 6.276 120,108 +0.02(+0.24%)
May 16, 2012 6.287 6.347 6.250 6.261 79,432 -0.02(-0.33%)
May 15, 2012 6.285 6.430 6.263 6.282 152,330 +0.02(+0.30%)
May 14, 2012 6.349 6.364 6.263 6.263 89,175 -0.08(-1.30%)
May 11, 2012 6.349 6.401 6.319 6.345 114,566 -0.06(-0.93%)
May 10, 2012 6.420 6.491 6.323 6.405 64,650 +0.03(+0.47%)
May 09, 2012 6.360 6.420 6.345 6.375 51,309 -0.03(-0.53%)
May 08, 2012 6.326 6.420 6.315 6.409 36,255 +0.05(+0.76%)
May 07, 2012 6.338 6.414 6.315 6.360 62,834 +0.02(+0.29%)
May 04, 2012 6.398 6.484 6.341 6.341 149,241 -0.03(-0.53%)
May 03, 2012 6.390 6.424 6.353 6.375 57,126 -0.03(-0.53%)
May 02, 2012 6.334 6.465 6.334 6.409 73,005 +0.07(+1.12%)
May 01, 2012 6.506 6.506 6.338 6.338 133,694 -0.01(-0.24%)
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%)
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.