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

Gladstone Comml (NQ: GOOD )

14.76 UNCHANGED
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 (%)
Nov 30, 2010 6.174 6.201 6.052 6.134 262,888 -0.07(-1.18%)
Nov 29, 2010 6.191 6.217 6.168 6.207 41,614 +0.01(+0.11%)
Nov 26, 2010 6.214 6.234 6.168 6.201 41,201 -0.02(-0.32%)
Nov 24, 2010 6.128 6.221 6.221 6.221 81,516 +0.11(+1.85%)
Nov 23, 2010 6.134 6.151 6.018 6.108 58,690 -0.04(-0.70%)
Nov 22, 2010 6.075 6.158 5.985 6.151 53,536 +0.05(+0.82%)
Nov 19, 2010 6.138 6.138 5.997 6.101 69,525 -0.01(-0.22%)
Nov 18, 2010 6.115 6.197 5.969 6.115 55,167 +0.08(+1.37%)
Nov 17, 2010 6.085 6.128 6.002 6.032 45,547 -0.03(-0.52%)
Nov 16, 2010 6.136 6.231 5.987 6.063 125,463 -0.07(-1.18%)
Nov 15, 2010 6.139 6.175 6.106 6.136 48,384 +0.04(+0.65%)
Nov 12, 2010 6.086 6.172 6.086 6.096 47,507 -0.01(-0.16%)
Nov 11, 2010 6.162 6.264 6.099 6.106 96,742 -0.14(-2.32%)
Nov 10, 2010 6.119 6.257 6.080 6.251 102,232 +0.16(+2.65%)
Nov 09, 2010 6.228 6.231 6.063 6.089 79,392 -0.10(-1.54%)
Nov 08, 2010 6.297 6.346 6.178 6.185 82,884 -0.06(-0.90%)
Nov 05, 2010 6.234 6.310 6.178 6.241 106,152 -0.03(-0.47%)
Nov 04, 2010 6.172 6.280 6.103 6.271 157,755 +0.10(+1.55%)
Nov 03, 2010 6.155 6.215 6.126 6.175 70,328 +0.00(+0.00%)
Nov 02, 2010 6.192 6.192 5.951 6.175 226,609 +0.02(+0.27%)
Nov 01, 2010 6.267 6.310 6.093 6.159 124,234 +0.01(+0.11%)
Oct 29, 2010 6.323 6.396 6.126 6.152 92,989 -0.12(-1.89%)
Oct 28, 2010 6.257 6.343 6.192 6.271 77,018 +0.06(+0.90%)
Oct 27, 2010 6.211 6.241 6.175 6.215 30,640 +0.06(+0.91%)
Oct 25, 2010 6.228 6.254 6.129 6.159 75,509 -0.03(-0.48%)
Oct 22, 2010 6.238 6.238 6.033 6.188 64,271 +0.09(+1.51%)
Oct 21, 2010 6.313 6.379 5.992 6.096 71,595 -0.17(-2.73%)
Oct 20, 2010 6.215 6.356 6.136 6.267 90,463 +0.10(+1.55%)
Oct 19, 2010 6.356 6.356 6.066 6.172 101,728 -0.18(-2.83%)
Oct 18, 2010 6.175 6.381 6.086 6.351 121,475 +0.20(+3.30%)
Oct 15, 2010 6.125 6.191 6.030 6.148 85,765 +0.13(+2.18%)
Oct 14, 2010 6.099 6.122 5.947 6.018 101,351 -0.11(-1.76%)
Oct 13, 2010 6.054 6.178 6.024 6.125 86,159 +0.10(+1.68%)
Oct 12, 2010 5.959 6.116 5.923 6.024 91,141 +0.04(+0.63%)
Oct 11, 2010 6.037 6.114 5.952 5.986 100,920 -0.02(-0.31%)
Oct 08, 2010 5.874 6.037 5.867 6.004 118,092 +0.21(+3.56%)
Oct 07, 2010 5.883 5.906 5.684 5.798 91,563 -0.07(-1.12%)
Oct 06, 2010 5.769 5.890 5.700 5.864 112,081 +0.07(+1.13%)
Oct 05, 2010 5.687 5.811 5.641 5.798 102,387 +0.18(+3.26%)
Oct 04, 2010 5.579 5.684 5.569 5.615 87,834 +0.00(+0.06%)
Oct 01, 2010 5.628 5.628 5.563 5.612 37,161 -0.00(-0.06%)
Sep 30, 2010 5.612 5.644 5.602 5.615 111,904 +0.02(+0.35%)
Sep 29, 2010 5.559 5.612 5.514 5.595 93,500 +0.01(+0.12%)
Sep 28, 2010 5.553 5.622 5.530 5.589 114,260 +0.06(+1.12%)
Sep 27, 2010 5.595 5.602 5.481 5.527 52,319 -0.06(-1.11%)
Sep 24, 2010 5.484 5.605 5.484 5.589 65,458 +0.16(+2.95%)
Sep 23, 2010 5.537 5.548 5.399 5.429 88,595 -0.12(-2.18%)
Sep 22, 2010 5.537 5.618 5.535 5.550 59,153 +0.01(+0.24%)
Sep 21, 2010 5.563 5.628 5.533 5.537 81,291 -0.03(-0.53%)
Sep 20, 2010 5.530 5.595 5.501 5.566 116,344 +0.06(+1.16%)
Sep 17, 2010 5.574 5.574 5.502 5.502 171,014 -0.06(-1.05%)
Sep 15, 2010 5.522 5.567 5.509 5.561 42,813 +0.04(+0.65%)
Sep 14, 2010 5.522 5.538 5.505 5.525 66,708 -0.01(-0.23%)
Sep 13, 2010 5.570 5.570 5.489 5.538 162,766 +0.02(+0.35%)
Sep 10, 2010 5.502 5.564 5.499 5.518 87,169 +0.01(+0.24%)
Sep 09, 2010 5.564 5.564 5.496 5.505 36,197 -0.01(-0.18%)
Sep 08, 2010 5.499 5.570 5.483 5.515 58,808 +0.01(+0.24%)
Sep 07, 2010 5.541 5.541 5.502 5.502 74,411 -0.04(-0.76%)
Sep 03, 2010 5.554 5.557 5.512 5.544 112,896 +0.01(+0.23%)
Sep 02, 2010 5.541 5.548 5.489 5.531 86,618 +0.01(+0.12%)
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.