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

Gladstone Comml (NQ: GOOD )

13.33 +0.09 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 2.619 2.771 2.461 2.704 75,520 +0.23(+9.09%)
Mar 30, 2009 2.479 2.512 2.461 2.479 18,647 -0.05(-1.93%)
Mar 26, 2009 2.458 2.631 2.458 2.528 28,984 +0.07(+2.85%)
Mar 25, 2009 2.491 2.528 2.458 2.458 20,575 -0.11(-4.16%)
Mar 24, 2009 2.546 2.787 2.439 2.564 47,484 +0.02(+0.72%)
Mar 23, 2009 2.549 2.811 2.336 2.546 36,458 -0.02(-0.95%)
Mar 20, 2009 2.680 2.747 2.465 2.570 49,080 -0.17(-6.12%)
Mar 19, 2009 2.878 2.887 2.534 2.738 81,910 -0.11(-3.85%)
Mar 18, 2009 2.637 2.863 2.403 2.847 86,238 +0.21(+7.97%)
Mar 17, 2009 2.476 2.695 2.327 2.637 75,688 +0.20(+8.25%)
Mar 16, 2009 2.406 2.570 2.406 2.436 35,318 +0.00(+0.12%)
Mar 13, 2009 2.461 2.552 2.305 2.433 9,318 -0.13(-4.99%)
Mar 12, 2009 2.129 2.586 2.028 2.561 118,211 +0.38(+17.29%)
Mar 11, 2009 2.089 2.190 1.873 2.184 78,590 +0.10(+4.67%)
Mar 10, 2009 1.830 2.126 1.827 2.086 78,778 +0.31(+17.50%)
Mar 09, 2009 2.013 2.013 1.775 1.775 28,902 -0.29(-14.16%)
Mar 06, 2009 2.037 2.132 1.980 2.068 62,612 -0.01(-0.56%)
Mar 05, 2009 2.110 2.150 1.986 2.080 77,283 -0.04(-1.87%)
Mar 04, 2009 2.129 2.129 2.101 2.120 8,744 -0.07(-3.33%)
Mar 02, 2009 2.171 2.193 2.141 2.193 81,135 +0.05(+2.42%)
Feb 27, 2009 2.193 2.193 2.071 2.141 71,905 +0.13(+6.51%)
Feb 26, 2009 1.980 2.406 1.980 2.010 80,620 +0.06(+2.97%)
Feb 25, 2009 1.955 2.040 1.876 1.952 34,754 +0.02(+0.94%)
Feb 24, 2009 1.705 1.973 1.632 1.934 80,107 +0.11(+5.83%)
Feb 23, 2009 1.970 2.223 1.791 1.827 69,981 -0.08(-4.00%)
Feb 20, 2009 1.909 2.187 1.696 1.903 124,975 -0.09(-4.73%)
Feb 19, 2009 2.290 2.378 1.998 1.998 105,470 -0.29(-12.53%)
Feb 18, 2009 2.336 2.336 2.135 2.284 85,187 -0.10(-4.09%)
Feb 17, 2009 2.435 2.512 2.381 2.381 25,060 -0.13(-5.21%)
Feb 13, 2009 2.436 2.523 2.436 2.512 18,000 +0.08(+3.13%)
Feb 12, 2009 2.436 2.458 2.406 2.436 14,943 +0.03(+1.26%)
Feb 11, 2009 2.558 2.558 2.375 2.406 11,279 +0.03(+1.28%)
Feb 10, 2009 2.439 2.482 2.375 2.375 36,812 -0.11(-4.29%)
Feb 09, 2009 2.439 2.622 2.439 2.482 34,209 +0.04(+1.75%)
Feb 06, 2009 2.552 2.625 2.439 2.439 21,015 -0.01(-0.37%)
Feb 05, 2009 2.753 2.787 2.445 2.449 32,905 -0.20(-7.69%)
Feb 04, 2009 2.802 2.863 2.439 2.653 78,850 -0.09(-3.22%)
Feb 03, 2009 2.832 2.832 2.634 2.741 22,893 -0.07(-2.39%)
Feb 02, 2009 2.710 2.832 2.634 2.808 22,082 +0.01(+0.22%)
Jan 30, 2009 2.829 2.829 2.467 2.802 72,903 +0.18(+6.85%)
Jan 29, 2009 2.741 2.801 2.497 2.622 34,261 -0.21(-7.42%)
Jan 28, 2009 2.732 2.902 2.690 2.832 32,764 +0.09(+3.33%)
Jan 27, 2009 2.665 2.741 2.534 2.741 31,378 +0.13(+4.89%)
Jan 26, 2009 2.595 2.683 2.461 2.613 26,732 +0.08(+3.25%)
Jan 23, 2009 2.589 2.683 2.467 2.531 47,974 -0.10(-3.93%)
Jan 22, 2009 2.589 2.716 2.589 2.634 21,113 +0.02(+0.92%)
Jan 21, 2009 2.467 2.704 2.406 2.610 41,974 +0.17(+7.01%)
Jan 20, 2009 2.619 2.747 2.436 2.439 71,944 -0.25(-9.29%)
Jan 16, 2009 2.777 2.887 2.598 2.689 83,276 -0.19(-6.46%)
Jan 15, 2009 2.802 3.015 2.680 2.875 41,659 +0.13(+4.89%)
Jan 14, 2009 3.018 3.106 2.720 2.741 63,725 -0.23(-7.69%)
Jan 13, 2009 2.902 3.006 2.863 2.969 35,289 +0.16(+5.52%)
Jan 12, 2009 2.954 2.954 2.802 2.814 12,270 -0.03(-1.07%)
Jan 09, 2009 2.765 2.893 2.765 2.844 19,416 -0.06(-2.10%)
Jan 08, 2009 3.006 3.006 2.707 2.905 43,731 -0.04(-1.45%)
Jan 07, 2009 2.817 2.948 2.777 2.948 39,265 +0.07(+2.54%)
Jan 06, 2009 2.790 2.889 2.787 2.875 34,862 -0.02(-0.53%)
Jan 05, 2009 2.841 2.890 2.677 2.890 64,132 +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.