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

Gladstone Comml (NQ: GOOD )

13.33 +0.09 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2010 5.215 5.285 5.133 5.158 121,506 -0.06(-1.10%)
May 27, 2010 4.945 5.241 4.898 5.215 171,198 +0.35(+7.11%)
May 26, 2010 4.831 4.929 4.698 4.869 221,720 +0.08(+1.73%)
May 25, 2010 4.875 4.917 4.691 4.787 197,204 -0.17(-3.52%)
May 24, 2010 4.933 5.066 4.837 4.961 183,089 +0.04(+0.84%)
May 21, 2010 4.586 4.942 4.561 4.920 245,245 +0.27(+5.88%)
May 20, 2010 4.748 4.831 4.609 4.647 195,809 -0.22(-4.57%)
May 19, 2010 5.076 5.082 4.802 4.869 188,243 -0.24(-4.72%)
May 18, 2010 5.298 5.336 5.104 5.111 68,767 -0.21(-3.91%)
May 17, 2010 5.306 5.375 5.215 5.319 97,964 +0.01(+0.18%)
May 14, 2010 5.240 5.391 5.240 5.309 123,910 -0.04(-0.82%)
May 13, 2010 5.385 5.391 5.205 5.353 69,604 -0.03(-0.47%)
May 12, 2010 5.363 5.470 5.303 5.378 234,591 +0.02(+0.29%)
May 11, 2010 5.224 5.401 4.978 5.363 116,250 +0.11(+2.04%)
May 10, 2010 5.155 5.347 5.107 5.255 159,242 +0.25(+4.97%)
May 07, 2010 4.887 5.114 4.820 5.006 336,765 +0.20(+4.06%)
May 06, 2010 5.177 5.218 4.606 4.811 304,652 -0.46(-8.68%)
May 05, 2010 5.240 5.319 5.155 5.268 136,360 -0.07(-1.24%)
May 04, 2010 5.328 5.347 5.202 5.334 111,546 -0.01(-0.24%)
May 03, 2010 5.221 5.360 5.202 5.347 153,016 +0.24(+4.69%)
Apr 30, 2010 5.429 5.429 5.079 5.107 127,622 -0.26(-4.82%)
Apr 29, 2010 5.192 5.416 5.095 5.366 204,626 +0.17(+3.34%)
Apr 28, 2010 5.385 5.400 4.991 5.192 173,735 -0.11(-2.08%)
Apr 27, 2010 5.432 5.563 5.284 5.303 94,688 -0.13(-2.38%)
Apr 26, 2010 5.215 5.457 5.214 5.432 101,165 +0.22(+4.23%)
Apr 23, 2010 5.224 5.256 5.164 5.211 91,170 +0.03(+0.49%)
Apr 22, 2010 5.155 5.224 5.095 5.186 74,080 +0.00(+0.00%)
Apr 21, 2010 5.202 5.293 5.123 5.186 97,377 -0.02(-0.36%)
Apr 20, 2010 5.104 5.205 5.104 5.205 131,916 +0.11(+2.13%)
Apr 19, 2010 5.068 5.143 5.065 5.096 170,769 +0.03(+0.62%)
Apr 16, 2010 5.027 5.181 5.015 5.065 209,673 +0.02(+0.31%)
Apr 15, 2010 4.990 5.143 4.977 5.049 158,438 +0.07(+1.45%)
Apr 14, 2010 4.840 5.006 4.825 4.977 268,772 +0.17(+3.58%)
Apr 13, 2010 4.658 4.840 4.658 4.805 175,567 +0.16(+3.50%)
Apr 12, 2010 4.577 4.708 4.577 4.643 176,533 +0.07(+1.44%)
Apr 09, 2010 4.568 4.605 4.530 4.577 132,214 +0.06(+1.25%)
Apr 08, 2010 4.536 4.559 4.514 4.521 142,644 -0.02(-0.34%)
Apr 07, 2010 4.539 4.555 4.496 4.536 118,182 -0.02(-0.34%)
Apr 06, 2010 4.543 4.555 4.527 4.552 79,438 +0.01(+0.28%)
Apr 05, 2010 4.564 4.564 4.508 4.539 125,444 +0.03(+0.55%)
Apr 01, 2010 4.536 4.514 4.514 4.514 70,321 -0.01(-0.14%)
Mar 31, 2010 4.536 4.536 4.505 4.521 125,505 -0.01(-0.28%)
Mar 30, 2010 4.511 4.536 4.505 4.533 79,409 +0.01(+0.28%)
Mar 29, 2010 4.524 4.536 4.505 4.521 72,687 -0.02(-0.41%)
Mar 26, 2010 4.483 4.543 4.483 4.539 103,206 +0.08(+1.82%)
Mar 25, 2010 4.536 4.536 4.439 4.458 91,654 -0.07(-1.45%)
Mar 24, 2010 4.511 4.554 4.511 4.524 109,471 -0.01(-0.21%)
Mar 23, 2010 4.533 4.536 4.505 4.533 112,073 -0.00(-0.07%)
Mar 22, 2010 4.536 4.552 4.508 4.536 134,822 +0.00(+0.00%)
Mar 19, 2010 4.536 4.536 4.505 4.536 183,888 +0.02(+0.52%)
Mar 18, 2010 4.528 4.547 4.510 4.513 191,949 -0.01(-0.27%)
Mar 17, 2010 4.544 4.566 4.513 4.525 185,833 +0.00(+0.00%)
Mar 16, 2010 4.550 4.556 4.507 4.525 182,170 +0.01(+0.14%)
Mar 15, 2010 4.500 4.544 4.488 4.519 155,877 +0.04(+0.90%)
Mar 12, 2010 4.497 4.566 4.479 4.479 82,405 -0.02(-0.35%)
Mar 11, 2010 4.482 4.528 4.466 4.494 88,202 -0.00(-0.07%)
Mar 10, 2010 4.473 4.556 4.454 4.497 162,496 +0.05(+1.05%)
Mar 09, 2010 4.438 4.497 4.414 4.451 104,446 -0.01(-0.28%)
Mar 08, 2010 4.383 4.497 4.383 4.463 169,473 +0.08(+1.84%)
Mar 05, 2010 4.376 4.383 4.339 4.383 128,710 +0.01(+0.14%)
Mar 04, 2010 4.389 4.389 4.352 4.376 122,459 +0.02(+0.50%)
Mar 03, 2010 4.398 4.398 4.345 4.355 119,979 -0.02(-0.57%)
Mar 02, 2010 4.345 4.389 4.330 4.379 147,311 +0.04(+0.93%)
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.