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

Gladstone Comml (NQ: GOOD )

14.70 -0.22 (-1.47%)
Streaming Delayed Price Updated: 2:31 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 (%)
Feb 26, 2010 4.403 4.418 4.307 4.307 134,768 -0.04(-0.92%)
Feb 25, 2010 4.307 4.581 4.304 4.347 398,381 +0.02(+0.50%)
Feb 24, 2010 4.355 4.390 4.301 4.325 111,161 +0.02(+0.36%)
Feb 23, 2010 4.372 4.427 4.310 4.310 126,952 -0.06(-1.41%)
Feb 22, 2010 4.329 4.372 4.285 4.372 120,090 +0.07(+1.57%)
Feb 19, 2010 4.322 4.329 4.273 4.304 120,048 -0.01(-0.29%)
Feb 18, 2010 4.329 4.329 4.301 4.316 76,621 +0.00(+0.07%)
Feb 17, 2010 4.329 4.329 4.298 4.313 105,425 +0.00(+0.00%)
Feb 16, 2010 4.313 4.329 4.285 4.313 266,881 +0.04(+0.90%)
Feb 12, 2010 4.269 4.275 4.275 4.275 187,991 +0.00(+0.00%)
Feb 11, 2010 4.275 4.284 4.241 4.275 106,120 -0.01(-0.28%)
Feb 10, 2010 4.229 4.287 4.229 4.287 134,891 +0.05(+1.30%)
Feb 09, 2010 4.229 4.284 4.207 4.232 121,339 +0.01(+0.29%)
Feb 08, 2010 4.311 4.311 4.183 4.220 151,087 -0.08(-1.78%)
Feb 05, 2010 4.217 4.308 4.183 4.296 99,291 +0.10(+2.33%)
Feb 04, 2010 4.275 4.288 4.198 4.198 118,545 -0.07(-1.57%)
Feb 03, 2010 4.241 4.305 4.235 4.266 151,637 +0.03(+0.72%)
Feb 02, 2010 4.247 4.284 4.235 4.235 109,781 -0.01(-0.22%)
Feb 01, 2010 4.250 4.333 4.241 4.244 102,183 -0.01(-0.14%)
Jan 29, 2010 4.275 4.345 4.198 4.250 273,861 +0.02(+0.58%)
Jan 28, 2010 4.140 4.244 4.134 4.226 119,102 +0.11(+2.67%)
Jan 27, 2010 4.049 4.244 4.046 4.116 130,313 +0.04(+0.97%)
Jan 26, 2010 4.043 4.177 4.043 4.076 123,648 +0.04(+0.91%)
Jan 25, 2010 4.125 4.140 3.988 4.040 82,896 -0.05(-1.12%)
Jan 22, 2010 4.024 4.137 3.985 4.085 185,204 +0.07(+1.75%)
Jan 21, 2010 4.046 4.107 4.015 4.015 120,320 -0.06(-1.42%)
Jan 20, 2010 4.113 4.119 4.049 4.073 84,560 -0.05(-1.11%)
Jan 19, 2010 4.137 4.211 4.000 4.119 267,573 +0.03(+0.71%)
Jan 15, 2010 4.129 4.090 4.090 4.090 179,828 -0.02(-0.44%)
Jan 14, 2010 4.051 4.129 4.046 4.108 73,775 +0.06(+1.49%)
Jan 13, 2010 4.078 4.099 4.039 4.048 96,839 -0.01(-0.30%)
Jan 12, 2010 4.023 4.096 4.023 4.060 72,047 +0.03(+0.83%)
Jan 11, 2010 4.081 4.081 4.023 4.026 32,061 -0.05(-1.26%)
Jan 08, 2010 4.026 4.078 3.993 4.078 69,319 +0.07(+1.81%)
Jan 07, 2010 3.999 4.054 3.975 4.005 47,528 +0.01(+0.15%)
Jan 06, 2010 3.957 4.075 3.957 3.999 86,119 +0.05(+1.30%)
Jan 05, 2010 4.075 4.129 3.948 3.948 152,351 -0.13(-3.19%)
Jan 04, 2010 4.102 4.132 3.969 4.078 101,044 +0.02(+0.52%)
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%)
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.