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

Gladstone Comml (NQ: GOOD )

14.56 -0.20 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 30, 2010 5.429 5.429 5.079 5.107 127,622 -0.26(-4.82%)
Apr 29, 2010 5.192 5.416 5.095 5.366 204,626 +0.17(+3.34%)
Apr 28, 2010 5.385 5.400 4.991 5.192 173,735 -0.11(-2.08%)
Apr 27, 2010 5.432 5.563 5.284 5.303 94,688 -0.13(-2.38%)
Apr 26, 2010 5.215 5.457 5.214 5.432 101,165 +0.22(+4.23%)
Apr 23, 2010 5.224 5.256 5.164 5.211 91,170 +0.03(+0.49%)
Apr 22, 2010 5.155 5.224 5.095 5.186 74,080 +0.00(+0.00%)
Apr 21, 2010 5.202 5.293 5.123 5.186 97,377 -0.02(-0.36%)
Apr 20, 2010 5.104 5.205 5.104 5.205 131,916 +0.11(+2.13%)
Apr 19, 2010 5.068 5.143 5.065 5.096 170,769 +0.03(+0.62%)
Apr 16, 2010 5.027 5.181 5.015 5.065 209,673 +0.02(+0.31%)
Apr 15, 2010 4.990 5.143 4.977 5.049 158,438 +0.07(+1.45%)
Apr 14, 2010 4.840 5.006 4.825 4.977 268,772 +0.17(+3.58%)
Apr 13, 2010 4.658 4.840 4.658 4.805 175,567 +0.16(+3.50%)
Apr 12, 2010 4.577 4.708 4.577 4.643 176,533 +0.07(+1.44%)
Apr 09, 2010 4.568 4.605 4.530 4.577 132,214 +0.06(+1.25%)
Apr 08, 2010 4.536 4.559 4.514 4.521 142,644 -0.02(-0.34%)
Apr 07, 2010 4.539 4.555 4.496 4.536 118,182 -0.02(-0.34%)
Apr 06, 2010 4.543 4.555 4.527 4.552 79,438 +0.01(+0.28%)
Apr 05, 2010 4.564 4.564 4.508 4.539 125,444 +0.03(+0.55%)
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.