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

Gladstone Comml (NQ: GOOD )

14.76 -0.12 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2009 4.264 4.264 4.187 4.187 70,194 -0.05(-1.08%)
Jul 30, 2009 4.264 4.264 4.081 4.233 67,071 +0.00(+0.07%)
Jul 29, 2009 4.312 4.324 4.203 4.230 182,308 -0.09(-2.11%)
Jul 28, 2009 4.285 4.350 4.224 4.321 94,230 +0.05(+1.07%)
Jul 27, 2009 4.251 4.294 4.050 4.276 140,687 +0.04(+0.86%)
Jul 24, 2009 4.251 4.388 4.056 4.239 55,766 -0.04(-0.93%)
Jul 23, 2009 4.230 4.407 4.172 4.279 162,553 +0.03(+0.79%)
Jul 22, 2009 4.166 4.245 4.091 4.245 56,081 -0.02(-0.43%)
Jul 21, 2009 4.261 4.264 4.136 4.264 121,192 +0.00(+0.07%)
Jul 20, 2009 4.190 4.282 4.190 4.261 84,399 +0.09(+2.19%)
Jul 17, 2009 4.264 4.264 4.119 4.169 113,180 -0.07(-1.72%)
Jul 16, 2009 4.370 4.384 4.154 4.242 126,614 -0.04(-0.92%)
Jul 15, 2009 3.974 4.414 3.938 4.282 197,951 +0.34(+8.74%)
Jul 14, 2009 3.886 3.986 3.819 3.938 67,925 +0.06(+1.57%)
Jul 13, 2009 3.618 3.941 3.591 3.877 137,509 +0.29(+7.97%)
Jul 10, 2009 3.566 3.612 3.508 3.591 52,229 +0.02(+0.68%)
Jul 09, 2009 3.505 3.728 3.505 3.566 51,172 +0.06(+1.83%)
Jul 08, 2009 3.572 3.734 3.429 3.502 131,089 -0.07(-1.88%)
Jul 07, 2009 3.539 3.685 3.505 3.569 120,352 -0.00(-0.09%)
Jul 06, 2009 3.725 3.725 3.548 3.572 116,477 -0.17(-4.48%)
Jul 02, 2009 3.980 3.980 3.737 3.740 84,557 -0.24(-5.97%)
Jul 01, 2009 3.980 4.157 3.807 3.977 97,924 +0.03(+0.77%)
Jun 30, 2009 3.846 4.041 3.740 3.947 174,204 +0.10(+2.69%)
Jun 29, 2009 4.690 4.690 3.603 3.843 605,192 -0.86(-18.21%)
Jun 26, 2009 4.562 4.937 4.458 4.699 5,249,130 +0.18(+3.91%)
Jun 25, 2009 4.300 4.559 4.130 4.522 133,785 +0.26(+6.22%)
Jun 24, 2009 4.096 4.291 4.024 4.257 123,202 +0.26(+6.56%)
Jun 23, 2009 4.206 4.410 3.959 3.996 82,268 -0.18(-4.30%)
Jun 22, 2009 4.267 4.267 3.855 4.175 61,003 -0.05(-1.30%)
Jun 19, 2009 4.148 4.230 3.944 4.230 49,379 +0.08(+1.98%)
Jun 18, 2009 4.239 4.239 4.084 4.148 62,389 +0.07(+1.64%)
Jun 17, 2009 3.889 4.264 3.855 4.081 70,266 +0.21(+5.51%)
Jun 16, 2009 3.913 3.944 3.813 3.868 36,632 +0.05(+1.44%)
Jun 15, 2009 4.251 4.251 3.603 3.813 97,987 -0.41(-9.73%)
Jun 12, 2009 4.285 4.410 4.038 4.224 88,546 -0.03(-0.79%)
Jun 11, 2009 4.257 4.343 4.187 4.257 65,587 +0.03(+0.79%)
Jun 10, 2009 4.197 4.224 4.053 4.224 32,866 +0.09(+2.21%)
Jun 09, 2009 4.133 4.206 4.111 4.133 80,712 -0.07(-1.67%)
Jun 08, 2009 4.261 4.261 4.136 4.203 32,015 -0.02(-0.43%)
Jun 05, 2009 4.093 4.264 4.035 4.221 39,387 +0.14(+3.51%)
Jun 04, 2009 3.865 4.331 3.830 4.078 70,513 +0.20(+5.18%)
Jun 03, 2009 3.755 3.877 3.715 3.877 26,315 +0.12(+3.28%)
Jun 02, 2009 3.648 3.758 3.578 3.754 48,059 +0.14(+3.76%)
Jun 01, 2009 3.566 3.712 3.548 3.618 75,674 +0.05(+1.45%)
May 29, 2009 3.569 3.569 3.463 3.566 67,061 +0.15(+4.46%)
May 28, 2009 3.487 3.508 3.359 3.414 50,532 -0.11(-3.20%)
May 27, 2009 3.609 3.651 3.517 3.527 57,982 -0.01(-0.17%)
May 26, 2009 3.728 3.728 3.502 3.533 79,438 -0.15(-4.13%)
May 22, 2009 3.743 3.767 3.670 3.685 54,751 -0.02(-0.49%)
May 21, 2009 3.694 3.782 3.627 3.703 71,291 +0.01(+0.25%)
May 20, 2009 3.651 3.697 3.578 3.694 128,728 +0.06(+1.59%)
May 19, 2009 3.548 3.639 3.310 3.636 200,906 +0.11(+3.02%)
May 18, 2009 3.475 3.650 3.368 3.530 120,004 -0.02(-0.51%)
May 15, 2009 3.551 3.609 3.548 3.548 45,961 +0.04(+1.22%)
May 14, 2009 3.578 3.609 3.502 3.505 28,925 -0.11(-3.11%)
May 13, 2009 3.594 3.624 3.578 3.618 28,403 +0.01(+0.25%)
May 12, 2009 3.545 3.636 3.545 3.609 38,753 +0.07(+2.07%)
May 11, 2009 3.572 3.603 3.518 3.536 61,036 +0.01(+0.26%)
May 08, 2009 3.557 3.591 3.508 3.527 71,150 -0.05(-1.45%)
May 07, 2009 3.654 3.654 3.563 3.578 21,826 -0.08(-2.08%)
May 06, 2009 3.651 3.688 3.587 3.654 29,316 +0.02(+0.42%)
May 05, 2009 3.581 3.664 3.569 3.639 43,235 +0.05(+1.44%)
May 04, 2009 3.591 3.654 3.510 3.587 61,643 +0.02(+0.68%)
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.