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: 1:10 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 (%)
Dec 31, 2009 4.042 4.057 4.057 4.057 149,746 +0.05(+1.28%)
Dec 30, 2009 4.002 4.008 3.914 4.005 79,531 +0.01(+0.30%)
Dec 29, 2009 3.966 4.039 3.945 3.993 71,627 +0.02(+0.53%)
Dec 28, 2009 3.948 3.978 3.875 3.972 102,161 +0.03(+0.84%)
Dec 24, 2009 3.963 3.978 3.906 3.939 28,746 -0.03(-0.69%)
Dec 23, 2009 4.008 4.008 3.893 3.966 98,016 -0.01(-0.15%)
Dec 22, 2009 3.951 4.008 3.884 3.972 106,535 +0.04(+0.92%)
Dec 21, 2009 3.902 3.978 3.851 3.936 115,136 +0.04(+1.09%)
Dec 18, 2009 3.878 3.930 3.812 3.893 388,006 +0.02(+0.39%)
Dec 17, 2009 3.818 3.963 3.818 3.878 109,338 +0.04(+1.14%)
Dec 16, 2009 3.927 3.930 3.830 3.834 147,115 -0.05(-1.28%)
Dec 15, 2009 3.927 3.978 3.881 3.884 160,087 -0.06(-1.53%)
Dec 14, 2009 3.930 3.995 3.899 3.945 94,489 +0.08(+1.95%)
Dec 11, 2009 3.863 3.911 3.859 3.869 67,240 +0.01(+0.31%)
Dec 10, 2009 3.908 3.933 3.833 3.857 72,823 -0.02(-0.39%)
Dec 09, 2009 3.936 3.948 3.845 3.872 51,958 -0.04(-1.08%)
Dec 08, 2009 3.911 3.975 3.911 3.914 67,987 -0.02(-0.46%)
Dec 07, 2009 3.939 3.978 3.902 3.933 119,318 -0.04(-0.91%)
Dec 04, 2009 3.924 3.981 3.902 3.969 107,017 +0.08(+2.18%)
Dec 03, 2009 3.972 3.990 3.872 3.884 73,931 -0.07(-1.76%)
Dec 02, 2009 3.887 4.008 3.887 3.954 129,635 +0.06(+1.63%)
Dec 01, 2009 4.066 4.072 3.866 3.890 195,272 -0.17(-4.24%)
Nov 30, 2009 4.141 4.141 3.993 4.063 145,816 -0.00(-0.07%)
Nov 27, 2009 4.132 4.196 4.066 4.066 63,561 -0.15(-3.59%)
Nov 25, 2009 4.250 4.259 4.205 4.217 46,190 -0.03(-0.71%)
Nov 24, 2009 4.178 4.277 4.163 4.247 154,074 +0.09(+2.11%)
Nov 23, 2009 4.175 4.223 4.144 4.160 103,365 +0.02(+0.59%)
Nov 20, 2009 3.987 4.214 3.987 4.135 128,445 +0.12(+2.94%)
Nov 19, 2009 4.045 4.048 3.948 4.017 53,647 -0.05(-1.34%)
Nov 18, 2009 4.084 4.084 3.999 4.072 83,302 -0.06(-1.54%)
Nov 17, 2009 4.223 4.229 4.066 4.135 123,225 -0.15(-3.39%)
Nov 16, 2009 4.193 4.281 4.166 4.281 129,522 +0.14(+3.28%)
Nov 13, 2009 4.075 4.144 4.051 4.144 103,424 +0.08(+2.09%)
Nov 12, 2009 4.205 4.226 4.060 4.060 110,088 -0.17(-4.01%)
Nov 11, 2009 4.217 4.232 4.169 4.229 86,274 +0.05(+1.23%)
Nov 10, 2009 4.156 4.229 4.156 4.178 55,614 -0.01(-0.29%)
Nov 09, 2009 4.060 4.220 4.054 4.190 138,577 +0.17(+4.14%)
Nov 06, 2009 4.120 4.150 3.872 4.023 131,301 -0.10(-2.49%)
Nov 05, 2009 3.809 4.147 3.809 4.126 108,164 +0.25(+6.56%)
Nov 04, 2009 3.872 3.978 3.872 3.872 65,151 +0.00(+0.08%)
Nov 03, 2009 3.660 3.872 3.660 3.869 100,052 +0.22(+6.14%)
Nov 02, 2009 3.911 3.996 3.585 3.645 110,353 -0.24(-6.08%)
Oct 30, 2009 4.023 4.029 3.839 3.881 194,089 -0.09(-2.28%)
Oct 29, 2009 4.029 4.075 3.942 3.972 109,384 -0.04(-0.98%)
Oct 28, 2009 4.084 4.140 4.008 4.011 56,973 -0.07(-1.63%)
Oct 27, 2009 4.138 4.156 4.060 4.078 77,841 -0.02(-0.59%)
Oct 26, 2009 3.939 4.199 3.939 4.102 86,853 +0.15(+3.91%)
Oct 23, 2009 3.972 4.051 3.933 3.948 53,915 -0.10(-2.39%)
Oct 22, 2009 4.069 4.138 4.008 4.045 92,039 -0.03(-0.74%)
Oct 21, 2009 4.117 4.190 4.051 4.075 80,294 -0.06(-1.46%)
Oct 20, 2009 4.181 4.238 4.129 4.135 34,127 -0.09(-2.22%)
Oct 19, 2009 4.169 4.266 4.111 4.229 120,293 +0.08(+1.89%)
Oct 16, 2009 4.181 4.247 4.084 4.150 87,190 -0.03(-0.65%)
Oct 15, 2009 4.241 4.253 4.178 4.178 59,902 -0.07(-1.71%)
Oct 14, 2009 4.211 4.265 4.190 4.250 80,129 +0.05(+1.22%)
Oct 13, 2009 4.247 4.247 4.166 4.199 23,777 +0.00(+0.07%)
Oct 12, 2009 4.247 4.293 4.196 4.196 62,701 -0.01(-0.22%)
Oct 09, 2009 4.166 4.226 4.153 4.205 25,906 +0.02(+0.58%)
Oct 08, 2009 4.147 4.281 4.147 4.181 66,890 +0.03(+0.66%)
Oct 07, 2009 3.996 4.153 3.936 4.153 108,201 +0.13(+3.16%)
Oct 06, 2009 4.123 4.123 3.878 4.026 47,674 -0.07(-1.77%)
Oct 05, 2009 3.815 4.138 3.815 4.099 111,764 +0.11(+2.89%)
Oct 02, 2009 3.999 4.156 3.957 3.984 65,125 -0.05(-1.35%)
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.