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 30, 2012 6.533 6.533 6.370 6.389 89,314 -0.07(-1.15%)
Mar 29, 2012 6.441 6.496 6.389 6.463 54,105 +0.00(+0.00%)
Mar 28, 2012 6.641 6.641 6.429 6.463 108,898 -0.17(-2.52%)
Mar 27, 2012 6.645 6.689 6.585 6.630 84,311 -0.03(-0.50%)
Mar 26, 2012 6.645 6.663 6.585 6.663 61,381 +0.04(+0.56%)
Mar 23, 2012 6.496 6.637 6.441 6.626 70,920 +0.10(+1.54%)
Mar 22, 2012 6.556 6.597 6.463 6.526 40,027 -0.07(-1.07%)
Mar 21, 2012 6.600 6.637 6.571 6.597 47,715 +0.01(+0.17%)
Mar 20, 2012 6.559 6.637 6.537 6.585 41,722 +0.00(+0.03%)
Mar 19, 2012 6.480 6.631 6.462 6.584 88,158 +0.13(+2.00%)
Mar 16, 2012 6.517 6.528 6.451 6.455 113,309 -0.05(-0.79%)
Mar 15, 2012 6.547 6.587 6.429 6.506 80,399 -0.03(-0.45%)
Mar 14, 2012 6.665 6.672 6.484 6.536 72,076 -0.12(-1.83%)
Mar 13, 2012 6.536 6.661 6.410 6.657 138,706 +0.18(+2.85%)
Mar 12, 2012 6.344 6.491 6.329 6.473 87,423 +0.13(+2.09%)
Mar 09, 2012 6.252 6.418 6.193 6.340 194,273 +0.07(+1.06%)
Mar 08, 2012 6.311 6.340 6.230 6.274 100,900 -0.02(-0.29%)
Mar 07, 2012 6.303 6.311 6.237 6.292 103,629 -0.01(-0.12%)
Mar 06, 2012 6.322 6.403 6.252 6.300 164,369 -0.09(-1.38%)
Mar 05, 2012 6.355 6.425 6.333 6.388 143,917 +0.03(+0.46%)
Mar 02, 2012 6.506 6.519 6.355 6.359 130,269 -0.14(-2.21%)
Mar 01, 2012 6.584 6.643 6.502 6.502 117,164 -0.08(-1.29%)
Feb 29, 2012 6.805 6.805 6.587 6.587 164,717 -0.16(-2.40%)
Feb 28, 2012 6.749 6.805 6.746 6.749 55,620 +0.00(+0.00%)
Feb 27, 2012 6.731 6.794 6.672 6.749 37,303 -0.04(-0.54%)
Feb 24, 2012 6.783 6.812 6.749 6.786 90,090 +0.01(+0.16%)
Feb 23, 2012 6.705 6.790 6.687 6.775 76,081 +0.08(+1.21%)
Feb 22, 2012 6.672 6.735 6.661 6.694 127,931 +0.02(+0.28%)
Feb 21, 2012 6.735 6.746 6.672 6.676 132,141 -0.01(-0.11%)
Feb 17, 2012 6.738 6.738 6.657 6.683 128,609 -0.06(-0.93%)
Feb 16, 2012 6.654 6.746 6.654 6.746 64,407 +0.11(+1.58%)
Feb 15, 2012 6.692 6.692 6.597 6.641 85,306 -0.03(-0.49%)
Feb 14, 2012 6.648 6.688 6.608 6.674 81,301 -0.03(-0.44%)
Feb 13, 2012 6.776 6.776 6.556 6.703 242,040 -0.03(-0.38%)
Feb 10, 2012 6.699 6.786 6.699 6.729 52,668 -0.03(-0.43%)
Feb 09, 2012 6.751 6.783 6.666 6.758 39,078 +0.04(+0.65%)
Feb 08, 2012 6.696 6.805 6.630 6.714 161,792 +0.03(+0.44%)
Feb 07, 2012 6.637 6.743 6.593 6.685 101,614 -0.01(-0.11%)
Feb 06, 2012 6.794 6.926 6.652 6.692 138,439 -0.16(-2.40%)
Feb 03, 2012 6.805 6.890 6.742 6.857 165,024 +0.11(+1.63%)
Feb 02, 2012 6.736 6.772 6.696 6.747 55,302 +0.01(+0.16%)
Feb 01, 2012 6.659 6.743 6.619 6.736 158,306 +0.10(+1.55%)
Jan 31, 2012 6.725 6.725 6.590 6.633 103,168 -0.02(-0.33%)
Jan 30, 2012 6.622 6.663 6.529 6.655 104,602 +0.03(+0.44%)
Jan 27, 2012 6.608 6.633 6.591 6.626 69,413 +0.01(+0.11%)
Jan 26, 2012 6.626 6.633 6.571 6.619 99,314 +0.02(+0.33%)
Jan 25, 2012 6.586 6.626 6.513 6.597 67,537 +0.01(+0.17%)
Jan 24, 2012 6.524 6.589 6.502 6.586 98,391 +0.06(+0.95%)
Jan 23, 2012 6.589 6.589 6.508 6.524 77,606 -0.04(-0.61%)
Jan 20, 2012 6.564 6.659 6.535 6.564 98,680 -0.01(-0.22%)
Jan 19, 2012 6.589 6.589 6.516 6.578 76,518 +0.03(+0.53%)
Jan 18, 2012 6.500 6.547 6.478 6.544 163,619 +0.05(+0.73%)
Jan 17, 2012 6.500 6.522 6.420 6.496 109,245 +0.08(+1.30%)
Jan 13, 2012 6.424 6.489 6.402 6.413 91,489 -0.07(-1.01%)
Jan 12, 2012 6.464 6.515 6.427 6.478 72,600 -0.03(-0.45%)
Jan 11, 2012 6.442 6.511 6.416 6.507 63,605 +0.02(+0.28%)
Jan 10, 2012 6.489 6.489 6.406 6.489 141,619 +0.04(+0.56%)
Jan 09, 2012 6.464 6.476 6.395 6.453 131,923 +0.04(+0.68%)
Jan 06, 2012 6.453 6.489 6.398 6.409 80,200 -0.03(-0.45%)
Jan 05, 2012 6.366 6.489 6.366 6.438 63,396 +0.05(+0.80%)
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.