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

Gladstone Comml (NQ: GOOD )

14.73 UNCHANGED
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 (%)
Aug 31, 2009 4.148 4.148 4.008 4.066 63,242 -0.04(-0.88%)
Aug 28, 2009 4.175 4.175 4.054 4.102 47,203 -0.07(-1.74%)
Aug 27, 2009 4.084 4.205 3.975 4.175 33,049 +0.05(+1.32%)
Aug 26, 2009 4.084 4.166 4.027 4.120 62,481 -0.02(-0.44%)
Aug 25, 2009 4.135 4.219 3.963 4.138 56,128 +0.04(+0.93%)
Aug 24, 2009 4.151 4.178 4.096 4.100 28,589 -0.06(-1.43%)
Aug 21, 2009 4.175 4.196 4.093 4.160 97,709 +0.00(+0.07%)
Aug 20, 2009 4.184 4.184 4.087 4.157 46,393 -0.02(-0.43%)
Aug 19, 2009 4.175 4.217 4.084 4.175 84,093 +0.01(+0.29%)
Aug 18, 2009 4.229 4.229 4.090 4.163 91,693 +0.02(+0.44%)
Aug 17, 2009 4.090 4.223 4.060 4.145 94,410 +0.08(+1.93%)
Aug 14, 2009 4.117 4.166 3.990 4.066 329,502 -0.11(-2.61%)
Aug 13, 2009 4.172 4.217 4.111 4.175 134,073 +0.01(+0.15%)
Aug 12, 2009 4.232 4.235 4.145 4.169 241,898 -0.06(-1.43%)
Aug 11, 2009 4.235 4.246 4.166 4.229 68,841 -0.05(-1.06%)
Aug 10, 2009 4.205 4.299 4.163 4.275 82,678 +0.06(+1.36%)
Aug 07, 2009 4.250 4.314 4.205 4.217 129,885 +0.07(+1.68%)
Aug 06, 2009 4.181 4.293 4.117 4.148 96,869 -0.00(-0.07%)
Aug 05, 2009 4.263 4.263 4.129 4.151 75,006 -0.05(-1.08%)
Aug 04, 2009 4.272 4.350 4.166 4.196 95,653 -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.