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

Gladstone Comml (NQ: GOOD )

14.52 +0.07 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Oct 31, 2011 6.132 6.224 5.979 5.989 96,909 -0.21(-3.33%)
Oct 28, 2011 6.281 6.317 6.153 6.196 98,463 -0.10(-1.64%)
Oct 27, 2011 6.082 6.319 6.036 6.299 254,033 +0.28(+4.73%)
Oct 26, 2011 5.936 6.032 5.879 6.014 98,123 +0.19(+3.24%)
Oct 25, 2011 6.021 6.021 5.826 5.826 134,138 -0.20(-3.25%)
Oct 24, 2011 5.954 6.157 5.943 6.021 127,889 +0.05(+0.89%)
Oct 21, 2011 5.865 5.993 5.765 5.968 90,441 +0.22(+3.77%)
Oct 20, 2011 5.801 5.837 5.662 5.751 90,089 -0.05(-0.80%)
Oct 19, 2011 5.989 6.078 5.797 5.797 145,173 -0.22(-3.70%)
Oct 18, 2011 5.783 6.023 5.765 6.020 113,987 +0.28(+4.86%)
Oct 17, 2011 5.977 5.981 5.719 5.741 168,662 -0.28(-4.64%)
Oct 14, 2011 5.864 6.041 5.832 6.020 136,729 +0.19(+3.34%)
Oct 13, 2011 5.751 5.854 5.695 5.825 75,132 +0.03(+0.49%)
Oct 12, 2011 5.684 5.836 5.659 5.797 113,673 +0.14(+2.43%)
Oct 11, 2011 5.423 5.673 5.423 5.659 109,404 +0.18(+3.22%)
Oct 10, 2011 5.260 5.490 5.218 5.483 123,710 +0.33(+6.30%)
Oct 07, 2011 5.363 5.363 5.048 5.158 124,407 -0.20(-3.76%)
Oct 06, 2011 5.529 5.529 5.253 5.359 180,127 -0.04(-0.78%)
Oct 05, 2011 5.458 5.458 5.161 5.401 146,169 -0.10(-1.74%)
Oct 04, 2011 5.098 5.613 4.921 5.497 267,607 +0.41(+8.06%)
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.