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

Gladstone Comml (NQ: GOOD )

14.72 -0.20 (-1.34%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 17, 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 (%)
Sep 30, 2010 5.574 5.607 5.565 5.578 112,654 +0.02(+0.35%)
Sep 29, 2010 5.522 5.574 5.477 5.558 94,127 +0.01(+0.12%)
Sep 28, 2010 5.516 5.584 5.493 5.552 115,026 +0.06(+1.12%)
Sep 27, 2010 5.558 5.565 5.445 5.490 52,670 -0.06(-1.11%)
Sep 24, 2010 5.448 5.568 5.448 5.552 65,897 +0.16(+2.95%)
Sep 23, 2010 5.500 5.511 5.363 5.392 89,189 -0.12(-2.18%)
Sep 22, 2010 5.500 5.581 5.498 5.513 59,550 +0.01(+0.24%)
Sep 21, 2010 5.526 5.591 5.496 5.500 81,836 -0.03(-0.53%)
Sep 20, 2010 5.493 5.558 5.464 5.529 117,125 +0.06(+1.16%)
Sep 17, 2010 5.536 5.536 5.465 5.465 172,161 -0.06(-1.05%)
Sep 15, 2010 5.485 5.530 5.472 5.524 43,100 +0.04(+0.65%)
Sep 14, 2010 5.485 5.501 5.469 5.488 67,155 -0.01(-0.23%)
Sep 13, 2010 5.533 5.533 5.453 5.501 163,858 +0.02(+0.35%)
Sep 10, 2010 5.465 5.527 5.462 5.482 87,754 +0.01(+0.24%)
Sep 09, 2010 5.527 5.527 5.459 5.469 36,440 -0.01(-0.18%)
Sep 08, 2010 5.462 5.533 5.446 5.478 59,202 +0.01(+0.24%)
Sep 07, 2010 5.504 5.505 5.465 5.465 74,910 -0.04(-0.76%)
Sep 03, 2010 5.517 5.520 5.475 5.507 113,653 +0.01(+0.23%)
Sep 02, 2010 5.504 5.511 5.453 5.495 87,199 +0.01(+0.12%)
Sep 01, 2010 5.491 5.491 5.435 5.488 192,180 +0.05(+0.83%)
Aug 31, 2010 5.440 5.488 5.398 5.443 86,768 +0.04(+0.66%)
Aug 30, 2010 5.514 5.517 5.369 5.407 112,140 -0.08(-1.47%)
Aug 27, 2010 5.485 5.507 5.409 5.488 94,756 +0.04(+0.65%)
Aug 26, 2010 5.349 5.485 5.346 5.453 167,394 +0.11(+1.99%)
Aug 25, 2010 5.169 5.353 5.169 5.346 114,555 +0.15(+2.98%)
Aug 24, 2010 5.078 5.259 5.056 5.191 75,877 +0.10(+2.03%)
Aug 23, 2010 5.220 5.288 5.082 5.088 101,196 -0.09(-1.68%)
Aug 20, 2010 5.253 5.253 5.120 5.175 115,351 -0.08(-1.59%)
Aug 19, 2010 5.407 5.407 5.230 5.259 145,397 -0.14(-2.66%)
Aug 18, 2010 5.441 5.476 5.351 5.403 122,614 -0.01(-0.12%)
Aug 17, 2010 5.483 5.489 5.348 5.409 186,730 -0.06(-1.05%)
Aug 16, 2010 5.284 5.483 5.284 5.467 89,486 +0.18(+3.45%)
Aug 13, 2010 5.348 5.403 5.284 5.284 76,962 -0.07(-1.32%)
Aug 12, 2010 5.371 5.444 5.342 5.355 88,753 -0.02(-0.30%)
Aug 11, 2010 5.479 5.489 5.367 5.371 160,288 -0.04(-0.77%)
Aug 10, 2010 5.486 5.486 5.348 5.412 148,566 -0.07(-1.34%)
Aug 09, 2010 5.495 5.524 5.422 5.486 105,602 +0.04(+0.71%)
Aug 06, 2010 5.332 5.460 5.316 5.447 121,362 +0.05(+0.95%)
Aug 05, 2010 5.419 5.521 5.351 5.396 125,249 -0.05(-0.88%)
Aug 04, 2010 5.492 5.492 5.412 5.444 90,511 -0.00(-0.06%)
Aug 03, 2010 5.399 5.511 5.383 5.447 133,799 -0.01(-0.12%)
Aug 02, 2010 5.518 5.518 5.383 5.454 88,322 -0.00(-0.06%)
Jul 30, 2010 5.444 5.505 5.441 5.457 109,162 -0.01(-0.12%)
Jul 29, 2010 5.460 5.505 5.383 5.463 31,369 +0.07(+1.25%)
Jul 28, 2010 5.415 5.463 5.284 5.396 54,217 -0.01(-0.12%)
Jul 27, 2010 5.524 5.524 5.387 5.403 113,774 -0.12(-2.09%)
Jul 26, 2010 5.524 5.540 5.390 5.518 158,708 -0.02(-0.35%)
Jul 23, 2010 5.409 5.540 5.392 5.537 79,878 +0.09(+1.71%)
Jul 22, 2010 5.383 5.483 5.329 5.444 90,536 +0.12(+2.22%)
Jul 21, 2010 5.444 5.444 5.307 5.326 52,175 -0.10(-1.89%)
Jul 20, 2010 5.377 5.438 5.319 5.428 111,791 +0.08(+1.53%)
Jul 19, 2010 5.318 5.356 5.219 5.347 126,945 +0.07(+1.33%)
Jul 16, 2010 5.277 5.354 5.261 5.277 85,384 -0.05(-0.90%)
Jul 15, 2010 5.315 5.372 5.286 5.324 51,206 -0.01(-0.24%)
Jul 14, 2010 5.337 5.391 5.270 5.337 62,211 -0.03(-0.65%)
Jul 13, 2010 5.372 5.401 5.289 5.372 175,921 +0.06(+1.14%)
Jul 12, 2010 5.386 5.401 5.275 5.312 187,926 -0.09(-1.59%)
Jul 09, 2010 5.321 5.404 5.286 5.397 124,718 +0.05(+1.01%)
Jul 08, 2010 5.245 5.347 5.162 5.343 99,299 +0.12(+2.37%)
Jul 07, 2010 5.060 5.219 4.994 5.219 136,245 +0.19(+3.79%)
Jul 06, 2010 5.337 5.337 4.971 5.029 116,334 -0.24(-4.47%)
Jul 02, 2010 5.312 5.353 5.159 5.264 93,044 +0.03(+0.67%)
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.