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 (%)
Dec 31, 2009 4.069 4.084 4.084 4.084 148,749 +0.05(+1.28%)
Dec 30, 2009 4.029 4.035 3.941 4.032 79,001 +0.01(+0.30%)
Dec 29, 2009 3.993 4.066 3.971 4.020 71,150 +0.02(+0.53%)
Dec 28, 2009 3.974 4.005 3.901 3.999 101,481 +0.03(+0.84%)
Dec 24, 2009 3.989 4.005 3.932 3.965 28,554 -0.03(-0.69%)
Dec 23, 2009 4.035 4.035 3.919 3.993 97,363 -0.01(-0.15%)
Dec 22, 2009 3.977 4.035 3.910 3.999 105,825 +0.04(+0.92%)
Dec 21, 2009 3.929 4.005 3.877 3.962 114,369 +0.04(+1.09%)
Dec 18, 2009 3.904 3.956 3.837 3.919 385,421 +0.02(+0.39%)
Dec 17, 2009 3.843 3.989 3.843 3.904 108,609 +0.04(+1.14%)
Dec 16, 2009 3.953 3.956 3.855 3.860 146,135 -0.05(-1.29%)
Dec 15, 2009 3.953 4.005 3.907 3.910 159,020 -0.06(-1.53%)
Dec 14, 2009 3.956 4.021 3.926 3.971 93,859 +0.08(+1.95%)
Dec 11, 2009 3.889 3.938 3.885 3.895 66,792 +0.01(+0.31%)
Dec 10, 2009 3.935 3.959 3.859 3.883 72,338 -0.02(-0.39%)
Dec 09, 2009 3.962 3.974 3.871 3.898 51,612 -0.04(-1.08%)
Dec 08, 2009 3.938 4.002 3.938 3.941 67,534 -0.02(-0.46%)
Dec 07, 2009 3.965 4.005 3.929 3.959 118,523 -0.04(-0.91%)
Dec 04, 2009 3.950 4.008 3.929 3.996 106,304 +0.09(+2.18%)
Dec 03, 2009 3.999 4.017 3.898 3.910 73,438 -0.07(-1.76%)
Dec 02, 2009 3.913 4.035 3.913 3.980 128,771 +0.06(+1.63%)
Dec 01, 2009 4.093 4.099 3.892 3.916 193,971 -0.17(-4.24%)
Nov 30, 2009 4.169 4.169 4.020 4.090 144,845 -0.00(-0.07%)
Nov 27, 2009 4.160 4.224 4.093 4.093 63,138 -0.15(-3.59%)
Nov 25, 2009 4.279 4.288 4.233 4.245 45,882 -0.03(-0.71%)
Nov 24, 2009 4.206 4.306 4.190 4.276 153,047 +0.09(+2.11%)
Nov 23, 2009 4.203 4.251 4.172 4.187 102,676 +0.02(+0.59%)
Nov 20, 2009 4.014 4.242 4.014 4.163 127,589 +0.12(+2.94%)
Nov 19, 2009 4.072 4.075 3.974 4.044 53,290 -0.05(-1.34%)
Nov 18, 2009 4.111 4.111 4.026 4.099 82,747 -0.06(-1.54%)
Nov 17, 2009 4.251 4.257 4.093 4.163 122,404 -0.15(-3.39%)
Nov 16, 2009 4.221 4.309 4.194 4.309 128,659 +0.14(+3.28%)
Nov 13, 2009 4.102 4.172 4.078 4.172 102,735 +0.09(+2.09%)
Nov 12, 2009 4.233 4.254 4.087 4.087 109,355 -0.17(-4.01%)
Nov 11, 2009 4.245 4.261 4.197 4.257 85,699 +0.05(+1.23%)
Nov 10, 2009 4.184 4.257 4.184 4.206 55,244 -0.01(-0.29%)
Nov 09, 2009 4.087 4.248 4.081 4.218 137,653 +0.17(+4.14%)
Nov 06, 2009 4.148 4.178 3.898 4.050 130,426 -0.10(-2.49%)
Nov 05, 2009 3.834 4.175 3.834 4.154 107,444 +0.26(+6.56%)
Nov 04, 2009 3.898 4.005 3.898 3.898 64,717 +0.00(+0.08%)
Nov 03, 2009 3.685 3.898 3.685 3.895 99,386 +0.23(+6.14%)
Nov 02, 2009 3.938 4.023 3.609 3.670 109,618 -0.24(-6.08%)
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%)
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.