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

Gladstone Comml (NQ: GOOD )

14.58 +0.18 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 24, 2011 6.371 6.447 6.367 6.433 127,200 +0.07(+1.14%)
May 23, 2011 6.374 6.443 6.361 6.361 51,131 -0.06(-0.86%)
May 20, 2011 6.412 6.468 6.412 6.416 44,328 -0.03(-0.54%)
May 19, 2011 6.474 6.474 6.412 6.450 88,408 -0.02(-0.32%)
May 18, 2011 6.399 6.471 6.357 6.471 61,418 +0.10(+1.54%)
May 17, 2011 6.349 6.403 6.345 6.373 59,828 +0.03(+0.43%)
May 16, 2011 6.349 6.427 6.345 6.345 68,921 -0.04(-0.64%)
May 13, 2011 6.664 6.664 6.386 6.386 58,361 -0.04(-0.64%)
May 12, 2011 6.345 6.431 6.345 6.427 75,619 +0.08(+1.24%)
May 11, 2011 6.404 6.424 6.349 6.349 87,946 -0.07(-1.12%)
May 10, 2011 6.318 6.421 6.318 6.421 50,151 +0.10(+1.63%)
May 09, 2011 6.318 6.352 6.297 6.318 41,489 -0.01(-0.16%)
May 06, 2011 6.297 6.345 6.285 6.328 89,494 +0.07(+1.15%)
May 05, 2011 6.270 6.362 6.253 6.256 72,353 -0.02(-0.38%)
May 04, 2011 6.253 6.311 6.216 6.280 63,618 +0.05(+0.77%)
May 03, 2011 6.263 6.307 6.201 6.232 70,959 +0.00(+0.06%)
May 02, 2011 6.259 6.285 6.215 6.229 69,516 -0.03(-0.44%)
Apr 29, 2011 6.242 6.294 6.208 6.256 78,834 -0.01(-0.16%)
Apr 28, 2011 6.232 6.266 6.208 6.266 56,746 +0.03(+0.50%)
Apr 27, 2011 6.273 6.311 6.232 6.235 38,911 -0.05(-0.87%)
Apr 26, 2011 6.311 6.362 6.225 6.290 59,148 +0.01(+0.16%)
Apr 25, 2011 6.239 6.311 6.198 6.280 55,973 +0.02(+0.27%)
Apr 21, 2011 6.277 6.294 6.222 6.263 42,203 +0.01(+0.11%)
Apr 20, 2011 6.242 6.256 6.174 6.256 69,242 +0.05(+0.77%)
Apr 19, 2011 6.242 6.256 6.150 6.208 60,554 -0.00(-0.03%)
Apr 18, 2011 6.196 6.234 6.162 6.210 65,722 -0.03(-0.49%)
Apr 15, 2011 6.121 6.261 6.121 6.240 95,332 +0.11(+1.83%)
Apr 14, 2011 6.063 6.138 6.036 6.128 129,301 +0.03(+0.56%)
Apr 13, 2011 6.142 6.179 6.060 6.094 40,821 -0.02(-0.33%)
Apr 12, 2011 6.108 6.176 6.108 6.114 54,029 -0.00(-0.06%)
Apr 11, 2011 6.152 6.196 6.090 6.118 73,551 -0.01(-0.22%)
Apr 08, 2011 6.199 6.203 6.114 6.131 57,763 -0.03(-0.44%)
Apr 07, 2011 6.220 6.264 6.101 6.159 83,139 -0.12(-1.90%)
Apr 06, 2011 6.220 6.298 6.172 6.278 63,916 +0.07(+1.10%)
Apr 05, 2011 6.165 6.223 6.143 6.210 54,774 +0.04(+0.66%)
Apr 04, 2011 6.189 6.206 6.138 6.169 73,190 -0.03(-0.49%)
Apr 01, 2011 6.217 6.298 6.159 6.199 100,748 -0.01(-0.22%)
Mar 31, 2011 6.199 6.234 6.131 6.213 147,403 +0.01(+0.22%)
Mar 30, 2011 6.213 6.238 6.159 6.199 55,317 +0.02(+0.28%)
Mar 29, 2011 6.029 6.202 5.968 6.182 154,266 +0.01(+0.22%)
Mar 28, 2011 6.240 6.274 6.165 6.169 78,301 -0.03(-0.55%)
Mar 25, 2011 6.326 6.332 6.199 6.203 55,367 -0.12(-1.89%)
Mar 24, 2011 6.223 6.336 6.223 6.322 38,358 +0.11(+1.70%)
Mar 23, 2011 6.240 6.291 6.182 6.217 74,916 -0.06(-0.98%)
Mar 22, 2011 6.295 6.295 6.217 6.278 51,800 -0.02(-0.27%)
Mar 21, 2011 6.192 6.295 6.080 6.295 79,138 +0.25(+4.05%)
Mar 18, 2011 5.978 6.121 5.951 6.050 155,350 +0.09(+1.49%)
Mar 17, 2011 6.101 6.131 5.934 5.961 102,213 -0.10(-1.60%)
Mar 16, 2011 6.089 6.105 6.011 6.058 81,867 +0.01(+0.14%)
Mar 15, 2011 6.041 6.105 5.997 6.050 123,904 -0.08(-1.35%)
Mar 14, 2011 6.190 6.254 5.984 6.133 145,107 -0.08(-1.31%)
Mar 11, 2011 6.200 6.261 6.190 6.214 46,414 +0.02(+0.33%)
Mar 10, 2011 6.231 6.283 6.190 6.193 78,154 -0.11(-1.77%)
Mar 09, 2011 6.285 6.335 6.231 6.305 93,492 -0.02(-0.32%)
Mar 08, 2011 6.163 6.325 6.163 6.325 54,503 +0.17(+2.75%)
Mar 07, 2011 6.298 6.298 6.156 6.156 106,624 -0.09(-1.46%)
Mar 04, 2011 6.271 6.298 6.224 6.248 46,293 -0.06(-0.97%)
Mar 03, 2011 6.319 6.319 6.237 6.308 108,847 +0.07(+1.08%)
Mar 02, 2011 6.190 6.281 6.187 6.241 38,453 +0.03(+0.49%)
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.