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 (%)
Mar 31, 2010 4.536 4.536 4.505 4.521 125,509 -0.01(-0.28%)
Mar 30, 2010 4.511 4.536 4.505 4.533 79,411 +0.01(+0.28%)
Mar 29, 2010 4.524 4.536 4.505 4.521 72,689 -0.02(-0.41%)
Mar 26, 2010 4.483 4.542 4.483 4.539 103,209 +0.08(+1.82%)
Mar 25, 2010 4.536 4.536 4.439 4.458 91,657 -0.07(-1.45%)
Mar 24, 2010 4.511 4.554 4.511 4.524 109,475 -0.01(-0.21%)
Mar 23, 2010 4.533 4.536 4.505 4.533 112,077 -0.00(-0.07%)
Mar 22, 2010 4.536 4.552 4.508 4.536 134,826 +0.00(+0.00%)
Mar 19, 2010 4.536 4.536 4.505 4.536 183,893 +0.02(+0.52%)
Mar 18, 2010 4.528 4.547 4.510 4.513 191,955 -0.01(-0.27%)
Mar 17, 2010 4.544 4.565 4.513 4.525 185,838 +0.00(+0.00%)
Mar 16, 2010 4.550 4.556 4.506 4.525 182,176 +0.01(+0.14%)
Mar 15, 2010 4.500 4.544 4.488 4.519 155,882 +0.04(+0.90%)
Mar 12, 2010 4.497 4.565 4.479 4.479 82,408 -0.02(-0.35%)
Mar 11, 2010 4.482 4.528 4.466 4.494 88,205 -0.00(-0.07%)
Mar 10, 2010 4.472 4.556 4.454 4.497 162,501 +0.05(+1.05%)
Mar 09, 2010 4.438 4.497 4.413 4.451 104,449 -0.01(-0.28%)
Mar 08, 2010 4.382 4.497 4.382 4.463 169,479 +0.08(+1.84%)
Mar 05, 2010 4.376 4.382 4.339 4.382 128,714 +0.01(+0.14%)
Mar 04, 2010 4.389 4.389 4.352 4.376 122,463 +0.02(+0.50%)
Mar 03, 2010 4.398 4.398 4.345 4.355 119,983 -0.02(-0.57%)
Mar 02, 2010 4.345 4.389 4.330 4.379 147,315 +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.