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

Gladstone Comml (NQ: GOOD )

14.62 +0.22 (+1.53%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 8, 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 29, 2010 6.323 6.396 6.126 6.152 92,986 -0.12(-1.89%)
Oct 28, 2010 6.258 6.343 6.192 6.271 77,015 +0.06(+0.90%)
Oct 27, 2010 6.212 6.241 6.175 6.215 30,639 +0.06(+0.91%)
Oct 25, 2010 6.228 6.254 6.129 6.159 75,506 -0.03(-0.48%)
Oct 22, 2010 6.238 6.238 6.034 6.188 64,269 +0.09(+1.51%)
Oct 21, 2010 6.314 6.379 5.992 6.096 71,592 -0.17(-2.73%)
Oct 20, 2010 6.215 6.356 6.136 6.268 90,460 +0.10(+1.55%)
Oct 19, 2010 6.356 6.356 6.067 6.172 101,725 -0.18(-2.83%)
Oct 18, 2010 6.175 6.381 6.086 6.351 121,472 +0.20(+3.30%)
Oct 15, 2010 6.126 6.191 6.030 6.149 85,762 +0.13(+2.18%)
Oct 14, 2010 6.100 6.122 5.948 6.018 101,348 -0.11(-1.76%)
Oct 13, 2010 6.054 6.178 6.024 6.126 86,157 +0.10(+1.68%)
Oct 12, 2010 5.959 6.116 5.923 6.024 91,138 +0.04(+0.63%)
Oct 11, 2010 6.037 6.114 5.952 5.986 100,917 -0.02(-0.31%)
Oct 08, 2010 5.874 6.037 5.867 6.005 118,089 +0.21(+3.56%)
Oct 07, 2010 5.884 5.906 5.684 5.798 91,560 -0.07(-1.12%)
Oct 06, 2010 5.769 5.890 5.700 5.864 112,078 +0.07(+1.13%)
Oct 05, 2010 5.687 5.812 5.641 5.798 102,384 +0.18(+3.26%)
Oct 04, 2010 5.579 5.684 5.569 5.615 87,831 +0.00(+0.06%)
Oct 01, 2010 5.628 5.628 5.563 5.612 37,160 -0.00(-0.06%)
Sep 30, 2010 5.612 5.645 5.602 5.615 111,900 +0.02(+0.35%)
Sep 29, 2010 5.560 5.612 5.514 5.596 93,497 +0.01(+0.12%)
Sep 28, 2010 5.553 5.622 5.530 5.589 114,256 +0.06(+1.12%)
Sep 27, 2010 5.596 5.602 5.481 5.527 52,318 -0.06(-1.11%)
Sep 24, 2010 5.484 5.605 5.484 5.589 65,456 +0.16(+2.95%)
Sep 23, 2010 5.537 5.548 5.399 5.429 88,592 -0.12(-2.18%)
Sep 22, 2010 5.537 5.618 5.535 5.550 59,151 +0.01(+0.24%)
Sep 21, 2010 5.563 5.628 5.533 5.537 81,289 -0.03(-0.53%)
Sep 20, 2010 5.530 5.596 5.501 5.566 116,341 +0.06(+1.16%)
Sep 17, 2010 5.574 5.574 5.502 5.502 171,009 -0.06(-1.05%)
Sep 15, 2010 5.522 5.567 5.509 5.561 42,812 +0.04(+0.65%)
Sep 14, 2010 5.522 5.538 5.506 5.525 66,706 -0.01(-0.23%)
Sep 13, 2010 5.571 5.571 5.489 5.538 162,761 +0.02(+0.35%)
Sep 10, 2010 5.502 5.564 5.499 5.519 87,167 +0.01(+0.24%)
Sep 09, 2010 5.564 5.564 5.496 5.506 36,196 -0.01(-0.18%)
Sep 08, 2010 5.499 5.571 5.483 5.515 58,806 +0.01(+0.24%)
Sep 07, 2010 5.541 5.542 5.502 5.502 74,409 -0.04(-0.76%)
Sep 03, 2010 5.554 5.558 5.512 5.545 112,892 +0.01(+0.23%)
Sep 02, 2010 5.541 5.548 5.489 5.532 86,616 +0.01(+0.12%)
Sep 01, 2010 5.528 5.528 5.471 5.525 190,894 +0.05(+0.83%)
Aug 31, 2010 5.476 5.525 5.434 5.480 86,188 +0.04(+0.66%)
Aug 30, 2010 5.551 5.554 5.405 5.444 111,390 -0.08(-1.47%)
Aug 27, 2010 5.522 5.545 5.446 5.525 94,121 +0.04(+0.65%)
Aug 26, 2010 5.385 5.522 5.382 5.489 166,274 +0.11(+1.99%)
Aug 25, 2010 5.204 5.389 5.204 5.382 113,788 +0.16(+2.98%)
Aug 24, 2010 5.113 5.294 5.090 5.226 75,369 +0.10(+2.03%)
Aug 23, 2010 5.255 5.324 5.116 5.122 100,519 -0.09(-1.68%)
Aug 20, 2010 5.288 5.288 5.155 5.210 114,579 -0.08(-1.60%)
Aug 19, 2010 5.444 5.444 5.265 5.294 144,424 -0.14(-2.66%)
Aug 18, 2010 5.478 5.513 5.387 5.439 121,793 -0.01(-0.12%)
Aug 17, 2010 5.520 5.526 5.384 5.445 185,480 -0.06(-1.05%)
Aug 16, 2010 5.320 5.520 5.320 5.503 88,887 +0.18(+3.45%)
Aug 13, 2010 5.384 5.439 5.320 5.320 76,447 -0.07(-1.32%)
Aug 12, 2010 5.407 5.481 5.378 5.391 88,159 -0.02(-0.30%)
Aug 11, 2010 5.516 5.526 5.404 5.407 159,215 -0.04(-0.77%)
Aug 10, 2010 5.523 5.523 5.384 5.449 147,571 -0.07(-1.34%)
Aug 09, 2010 5.532 5.561 5.458 5.523 104,895 +0.04(+0.71%)
Aug 06, 2010 5.368 5.497 5.352 5.484 120,549 +0.05(+0.95%)
Aug 05, 2010 5.455 5.558 5.387 5.433 124,411 -0.05(-0.88%)
Aug 04, 2010 5.529 5.529 5.449 5.481 89,905 -0.00(-0.06%)
Aug 03, 2010 5.436 5.548 5.420 5.484 132,903 -0.01(-0.12%)
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.