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 (%)
Oct 30, 2009 4.050 4.056 3.864 3.907 192,796 -0.09(-2.28%)
Oct 29, 2009 4.056 4.102 3.968 3.999 108,655 -0.04(-0.98%)
Oct 28, 2009 4.111 4.168 4.035 4.038 56,593 -0.07(-1.63%)
Oct 27, 2009 4.166 4.184 4.087 4.105 77,323 -0.02(-0.59%)
Oct 26, 2009 3.965 4.227 3.965 4.130 86,274 +0.16(+3.91%)
Oct 23, 2009 3.999 4.078 3.959 3.974 53,556 -0.10(-2.39%)
Oct 22, 2009 4.096 4.166 4.035 4.072 91,426 -0.03(-0.74%)
Oct 21, 2009 4.145 4.218 4.078 4.102 79,759 -0.06(-1.46%)
Oct 20, 2009 4.209 4.267 4.157 4.163 33,900 -0.09(-2.22%)
Oct 19, 2009 4.197 4.295 4.139 4.257 119,491 +0.08(+1.90%)
Oct 16, 2009 4.209 4.276 4.111 4.178 86,609 -0.03(-0.65%)
Oct 15, 2009 4.270 4.282 4.206 4.206 59,503 -0.07(-1.71%)
Oct 14, 2009 4.239 4.294 4.218 4.279 79,595 +0.05(+1.22%)
Oct 13, 2009 4.276 4.276 4.194 4.227 23,619 +0.00(+0.07%)
Oct 12, 2009 4.276 4.321 4.224 4.224 62,284 -0.01(-0.22%)
Oct 09, 2009 4.194 4.254 4.181 4.233 25,733 +0.02(+0.58%)
Oct 08, 2009 4.175 4.309 4.175 4.209 66,444 +0.03(+0.66%)
Oct 07, 2009 4.023 4.181 3.962 4.181 107,480 +0.13(+3.16%)
Oct 06, 2009 4.151 4.151 3.904 4.053 47,356 -0.07(-1.77%)
Oct 05, 2009 3.840 4.166 3.840 4.127 111,020 +0.12(+2.89%)
Oct 02, 2009 4.026 4.184 3.983 4.011 64,691 -0.05(-1.35%)
Oct 01, 2009 4.142 4.145 4.023 4.066 63,968 -0.10(-2.41%)
Sep 30, 2009 4.245 4.288 4.133 4.166 76,945 -0.01(-0.22%)
Sep 29, 2009 4.224 4.224 4.081 4.175 70,664 -0.07(-1.58%)
Sep 28, 2009 4.127 4.242 3.990 4.242 61,900 +0.10(+2.50%)
Sep 25, 2009 4.267 4.273 4.002 4.139 110,977 -0.12(-2.79%)
Sep 24, 2009 4.178 4.276 4.178 4.257 45,508 +0.07(+1.75%)
Sep 23, 2009 4.239 4.282 4.117 4.184 62,179 -0.06(-1.36%)
Sep 22, 2009 4.194 4.309 4.194 4.242 57,785 +0.05(+1.24%)
Sep 21, 2009 3.463 4.248 3.463 4.190 148,253 -0.14(-3.17%)
Sep 18, 2009 4.264 4.331 4.160 4.327 135,496 +0.06(+1.50%)
Sep 17, 2009 4.264 4.416 4.230 4.264 248,516 +0.00(+0.00%)
Sep 16, 2009 4.294 4.294 4.187 4.264 98,276 +0.00(+0.00%)
Sep 15, 2009 4.294 4.294 4.248 4.264 61,995 -0.04(-0.92%)
Sep 14, 2009 4.172 4.303 4.172 4.303 118,099 +0.11(+2.69%)
Sep 11, 2009 4.190 4.203 4.157 4.190 32,061 -0.01(-0.29%)
Sep 10, 2009 4.175 4.203 4.120 4.203 34,875 +0.02(+0.58%)
Sep 09, 2009 4.157 4.178 4.069 4.178 37,558 +0.01(+0.29%)
Sep 08, 2009 4.157 4.215 4.110 4.166 41,912 +0.04(+0.89%)
Sep 04, 2009 3.892 4.187 3.834 4.130 93,495 +0.19(+4.87%)
Sep 03, 2009 4.050 4.050 3.868 3.938 42,483 -0.09(-2.19%)
Sep 02, 2009 3.989 4.132 3.959 4.026 48,969 +0.02(+0.38%)
Sep 01, 2009 4.069 4.194 3.993 4.011 63,981 -0.08(-2.01%)
Aug 31, 2009 4.175 4.175 4.035 4.093 62,822 -0.04(-0.88%)
Aug 28, 2009 4.203 4.203 4.081 4.130 46,890 -0.07(-1.74%)
Aug 27, 2009 4.111 4.233 4.002 4.203 32,829 +0.05(+1.32%)
Aug 26, 2009 4.111 4.194 4.053 4.148 62,067 -0.02(-0.44%)
Aug 25, 2009 4.163 4.248 3.989 4.166 55,756 +0.04(+0.93%)
Aug 24, 2009 4.178 4.206 4.123 4.128 28,400 -0.06(-1.43%)
Aug 21, 2009 4.203 4.224 4.120 4.187 97,061 +0.00(+0.07%)
Aug 20, 2009 4.212 4.212 4.114 4.184 46,086 -0.02(-0.43%)
Aug 19, 2009 4.203 4.245 4.111 4.203 83,536 +0.01(+0.29%)
Aug 18, 2009 4.257 4.257 4.117 4.190 91,085 +0.02(+0.44%)
Aug 17, 2009 4.117 4.251 4.087 4.172 93,784 +0.08(+1.93%)
Aug 14, 2009 4.145 4.194 4.017 4.093 327,317 -0.11(-2.61%)
Aug 13, 2009 4.200 4.245 4.139 4.203 133,184 +0.01(+0.15%)
Aug 12, 2009 4.261 4.264 4.172 4.197 240,294 -0.06(-1.43%)
Aug 11, 2009 4.264 4.274 4.194 4.257 68,385 -0.05(-1.06%)
Aug 10, 2009 4.233 4.327 4.190 4.303 82,130 +0.06(+1.36%)
Aug 07, 2009 4.279 4.343 4.233 4.245 129,024 +0.07(+1.68%)
Aug 06, 2009 4.209 4.321 4.145 4.175 96,227 -0.00(-0.07%)
Aug 05, 2009 4.291 4.291 4.157 4.178 74,509 -0.05(-1.08%)
Aug 04, 2009 4.300 4.379 4.194 4.224 95,018 -0.04(-0.93%)
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.