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

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 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, 2011 5.621 5.695 5.525 5.539 134,058 -0.11(-2.00%)
Sep 29, 2011 5.497 5.674 5.486 5.652 57,439 +0.27(+5.06%)
Sep 28, 2011 5.652 5.734 5.366 5.380 162,812 -0.27(-4.75%)
Sep 27, 2011 5.614 5.861 5.564 5.649 187,534 +0.10(+1.85%)
Sep 26, 2011 5.518 5.568 5.324 5.546 82,493 +0.05(+0.90%)
Sep 23, 2011 5.356 5.532 5.356 5.497 96,439 +0.13(+2.44%)
Sep 22, 2011 5.384 5.610 5.299 5.366 174,720 -0.17(-3.06%)
Sep 21, 2011 5.568 5.776 5.522 5.536 103,751 -0.04(-0.63%)
Sep 20, 2011 5.769 5.783 5.539 5.571 124,839 -0.14(-2.44%)
Sep 19, 2011 5.651 5.781 5.648 5.711 99,532 +0.00(+0.06%)
Sep 16, 2011 5.746 5.788 5.627 5.707 158,930 +0.00(+0.00%)
Sep 15, 2011 5.658 5.728 5.574 5.707 66,743 +0.07(+1.31%)
Sep 14, 2011 5.567 5.693 5.469 5.634 91,317 -0.04(-0.74%)
Sep 13, 2011 5.532 5.693 5.532 5.676 67,855 +0.18(+3.19%)
Sep 12, 2011 5.329 5.595 5.304 5.500 90,678 +0.12(+2.15%)
Sep 09, 2011 5.483 5.560 5.288 5.385 117,769 -0.13(-2.41%)
Sep 08, 2011 5.749 5.784 5.485 5.518 68,215 -0.28(-4.84%)
Sep 07, 2011 5.535 5.826 5.490 5.798 136,170 +0.30(+5.42%)
Sep 06, 2011 5.346 5.518 5.346 5.500 100,867 +0.05(+0.84%)
Sep 02, 2011 5.613 5.676 5.413 5.455 132,898 -0.20(-3.59%)
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.