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 (%)
Mar 31, 2009 2.602 2.753 2.444 2.686 76,027 +0.22(+9.09%)
Mar 30, 2009 2.462 2.495 2.444 2.462 18,772 -0.05(-1.93%)
Mar 26, 2009 2.441 2.614 2.441 2.511 29,179 +0.07(+2.85%)
Mar 25, 2009 2.475 2.511 2.441 2.441 20,713 -0.11(-4.16%)
Mar 24, 2009 2.529 2.768 2.423 2.547 47,803 +0.02(+0.72%)
Mar 23, 2009 2.532 2.792 2.320 2.529 36,702 -0.02(-0.95%)
Mar 20, 2009 2.662 2.729 2.449 2.553 49,409 -0.17(-6.12%)
Mar 19, 2009 2.859 2.868 2.517 2.720 82,460 -0.11(-3.85%)
Mar 18, 2009 2.620 2.844 2.387 2.828 86,816 +0.21(+7.97%)
Mar 17, 2009 2.459 2.677 2.311 2.620 76,195 +0.20(+8.25%)
Mar 16, 2009 2.390 2.553 2.390 2.420 35,555 +0.00(+0.12%)
Mar 13, 2009 2.444 2.535 2.290 2.417 9,381 -0.13(-4.99%)
Mar 12, 2009 2.115 2.568 2.015 2.544 119,004 +0.38(+17.29%)
Mar 11, 2009 2.075 2.175 1.860 2.169 79,117 +0.10(+4.67%)
Mar 10, 2009 1.818 2.112 1.815 2.072 79,306 +0.31(+17.50%)
Mar 09, 2009 2.000 2.000 1.764 1.764 29,096 -0.29(-14.16%)
Mar 06, 2009 2.024 2.118 1.966 2.055 63,032 -0.01(-0.56%)
Mar 05, 2009 2.096 2.136 1.972 2.066 77,802 -0.04(-1.87%)
Mar 04, 2009 2.115 2.115 2.087 2.105 8,803 -0.07(-3.33%)
Mar 02, 2009 2.157 2.178 2.127 2.178 81,679 +0.05(+2.42%)
Feb 27, 2009 2.178 2.178 2.057 2.127 72,387 +0.13(+6.51%)
Feb 26, 2009 1.966 2.390 1.966 1.997 81,160 +0.06(+2.97%)
Feb 25, 2009 1.942 2.027 1.863 1.939 34,987 +0.02(+0.94%)
Feb 24, 2009 1.694 1.960 1.621 1.921 80,645 +0.11(+5.83%)
Feb 23, 2009 1.957 2.208 1.779 1.815 70,450 -0.08(-4.00%)
Feb 20, 2009 1.897 2.172 1.685 1.891 125,813 -0.09(-4.73%)
Feb 19, 2009 2.275 2.363 1.984 1.984 106,178 -0.28(-12.53%)
Feb 18, 2009 2.320 2.320 2.121 2.269 85,759 -0.10(-4.09%)
Feb 17, 2009 2.419 2.496 2.366 2.366 25,228 -0.13(-5.21%)
Feb 13, 2009 2.420 2.506 2.420 2.496 18,121 +0.08(+3.13%)
Feb 12, 2009 2.420 2.441 2.390 2.420 15,044 +0.03(+1.26%)
Feb 11, 2009 2.541 2.541 2.360 2.390 11,354 +0.03(+1.28%)
Feb 10, 2009 2.423 2.465 2.360 2.360 37,059 -0.11(-4.29%)
Feb 09, 2009 2.423 2.604 2.423 2.465 34,438 +0.04(+1.75%)
Feb 06, 2009 2.535 2.608 2.423 2.423 21,156 -0.01(-0.37%)
Feb 05, 2009 2.735 2.768 2.429 2.432 33,126 -0.20(-7.69%)
Feb 04, 2009 2.783 2.844 2.423 2.635 79,379 -0.09(-3.22%)
Feb 03, 2009 2.813 2.813 2.617 2.723 23,047 -0.07(-2.39%)
Feb 02, 2009 2.692 2.813 2.617 2.789 22,230 +0.01(+0.22%)
Jan 30, 2009 2.810 2.810 2.450 2.783 73,392 +0.18(+6.85%)
Jan 29, 2009 2.723 2.782 2.481 2.605 34,491 -0.21(-7.42%)
Jan 28, 2009 2.714 2.883 2.672 2.813 32,984 +0.09(+3.33%)
Jan 27, 2009 2.647 2.723 2.517 2.723 31,589 +0.13(+4.89%)
Jan 26, 2009 2.577 2.665 2.444 2.596 26,911 +0.08(+3.25%)
Jan 23, 2009 2.571 2.665 2.450 2.514 48,295 -0.10(-3.93%)
Jan 22, 2009 2.571 2.698 2.571 2.617 21,255 +0.02(+0.92%)
Jan 21, 2009 2.450 2.686 2.390 2.593 42,256 +0.17(+7.01%)
Jan 20, 2009 2.602 2.729 2.420 2.423 72,427 -0.25(-9.29%)
Jan 16, 2009 2.759 2.868 2.580 2.671 83,835 -0.18(-6.46%)
Jan 15, 2009 2.783 2.995 2.662 2.856 41,939 +0.13(+4.89%)
Jan 14, 2009 2.998 3.086 2.701 2.723 64,153 -0.23(-7.69%)
Jan 13, 2009 2.883 2.986 2.844 2.949 35,526 +0.15(+5.52%)
Jan 12, 2009 2.934 2.934 2.783 2.795 12,353 -0.03(-1.07%)
Jan 09, 2009 2.747 2.874 2.747 2.825 19,546 -0.06(-2.10%)
Jan 08, 2009 2.986 2.986 2.689 2.886 44,024 -0.04(-1.45%)
Jan 07, 2009 2.798 2.928 2.759 2.928 39,529 +0.07(+2.54%)
Jan 06, 2009 2.771 2.870 2.768 2.856 35,096 -0.02(-0.53%)
Jan 05, 2009 2.822 2.871 2.659 2.871 64,563 +0.13(+4.72%)
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.