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

Gladstone Comml (NQ: GOOD )

14.70 -0.22 (-1.47%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 17, 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 (%)
Aug 31, 2010 5.440 5.488 5.398 5.443 86,766 +0.04(+0.66%)
Aug 30, 2010 5.514 5.517 5.369 5.408 112,137 -0.08(-1.47%)
Aug 27, 2010 5.485 5.508 5.410 5.488 94,753 +0.04(+0.65%)
Aug 26, 2010 5.350 5.485 5.346 5.453 167,389 +0.11(+1.99%)
Aug 25, 2010 5.169 5.353 5.169 5.346 114,551 +0.15(+2.98%)
Aug 24, 2010 5.078 5.259 5.056 5.191 75,875 +0.10(+2.03%)
Aug 23, 2010 5.220 5.288 5.082 5.088 101,193 -0.09(-1.68%)
Aug 20, 2010 5.253 5.253 5.120 5.175 115,348 -0.08(-1.60%)
Aug 19, 2010 5.408 5.408 5.230 5.259 145,393 -0.14(-2.66%)
Aug 18, 2010 5.441 5.476 5.352 5.403 122,610 -0.01(-0.12%)
Aug 17, 2010 5.483 5.489 5.348 5.409 186,724 -0.06(-1.05%)
Aug 16, 2010 5.284 5.483 5.284 5.467 89,484 +0.18(+3.45%)
Aug 13, 2010 5.348 5.403 5.284 5.284 76,959 -0.07(-1.32%)
Aug 12, 2010 5.371 5.444 5.342 5.355 88,750 -0.02(-0.30%)
Aug 11, 2010 5.480 5.489 5.368 5.371 160,283 -0.04(-0.77%)
Aug 10, 2010 5.486 5.486 5.348 5.412 148,561 -0.07(-1.34%)
Aug 09, 2010 5.496 5.524 5.422 5.486 105,599 +0.04(+0.71%)
Aug 06, 2010 5.332 5.460 5.316 5.448 121,358 +0.05(+0.95%)
Aug 05, 2010 5.419 5.521 5.352 5.396 125,245 -0.05(-0.88%)
Aug 04, 2010 5.492 5.492 5.412 5.444 90,508 -0.00(-0.06%)
Aug 03, 2010 5.400 5.511 5.384 5.448 133,795 -0.01(-0.12%)
Aug 02, 2010 5.518 5.518 5.384 5.454 88,319 -0.00(-0.06%)
Jul 30, 2010 5.444 5.505 5.441 5.457 109,158 -0.01(-0.12%)
Jul 29, 2010 5.460 5.505 5.384 5.464 31,368 +0.07(+1.25%)
Jul 28, 2010 5.416 5.464 5.284 5.396 54,215 -0.01(-0.12%)
Jul 27, 2010 5.524 5.524 5.387 5.403 113,770 -0.12(-2.09%)
Jul 26, 2010 5.524 5.540 5.390 5.518 158,703 -0.02(-0.35%)
Jul 23, 2010 5.409 5.540 5.393 5.537 79,876 +0.09(+1.71%)
Jul 22, 2010 5.384 5.483 5.329 5.444 90,533 +0.12(+2.22%)
Jul 21, 2010 5.444 5.444 5.307 5.326 52,173 -0.10(-1.89%)
Jul 20, 2010 5.377 5.438 5.319 5.428 111,787 +0.08(+1.53%)
Jul 19, 2010 5.318 5.356 5.220 5.347 126,941 +0.07(+1.33%)
Jul 16, 2010 5.277 5.355 5.261 5.277 85,381 -0.05(-0.90%)
Jul 15, 2010 5.315 5.372 5.286 5.324 51,205 -0.01(-0.24%)
Jul 14, 2010 5.337 5.391 5.270 5.337 62,209 -0.03(-0.65%)
Jul 13, 2010 5.372 5.401 5.289 5.372 175,916 +0.06(+1.14%)
Jul 12, 2010 5.386 5.401 5.275 5.312 187,921 -0.09(-1.59%)
Jul 09, 2010 5.321 5.404 5.286 5.398 124,714 +0.05(+1.01%)
Jul 08, 2010 5.245 5.347 5.162 5.344 99,295 +0.12(+2.38%)
Jul 07, 2010 5.061 5.220 4.994 5.220 136,240 +0.19(+3.79%)
Jul 06, 2010 5.337 5.337 4.972 5.029 116,330 -0.24(-4.47%)
Jul 02, 2010 5.312 5.353 5.159 5.264 93,041 +0.03(+0.67%)
Jul 01, 2010 5.191 5.258 4.962 5.229 121,600 +0.03(+0.67%)
Jun 30, 2010 5.038 5.350 5.037 5.194 181,289 +0.17(+3.42%)
Jun 29, 2010 5.261 5.261 4.973 5.022 173,327 -0.60(-10.68%)
Jun 25, 2010 5.051 5.655 4.953 5.623 1,126,475 +0.61(+12.17%)
Jun 24, 2010 5.013 5.137 5.010 5.013 84,812 -0.04(-0.76%)
Jun 23, 2010 5.029 5.115 4.981 5.051 47,326 +0.03(+0.51%)
Jun 22, 2010 5.121 5.194 5.026 5.026 97,056 -0.06(-1.25%)
Jun 21, 2010 5.321 5.340 5.083 5.089 86,429 -0.19(-3.67%)
Jun 18, 2010 5.309 5.401 5.242 5.283 124,082 +0.00(+0.03%)
Jun 17, 2010 5.341 5.341 5.080 5.282 124,156 +0.00(+0.06%)
Jun 16, 2010 5.187 5.364 5.149 5.278 172,894 +0.06(+1.15%)
Jun 15, 2010 5.083 5.231 5.032 5.218 142,242 +0.16(+3.25%)
Jun 14, 2010 5.083 5.083 4.988 5.054 83,146 +0.00(+0.00%)
Jun 11, 2010 5.004 5.054 4.944 5.054 84,544 +0.01(+0.19%)
Jun 10, 2010 4.922 5.048 4.796 5.045 175,385 +0.17(+3.50%)
Jun 09, 2010 4.865 4.906 4.578 4.875 186,555 +0.15(+3.07%)
Jun 08, 2010 4.736 4.763 4.575 4.729 198,158 -0.06(-1.19%)
Jun 07, 2010 4.733 4.849 4.657 4.786 133,079 +0.06(+1.20%)
Jun 04, 2010 4.991 5.080 4.692 4.729 264,284 -0.38(-7.53%)
Jun 03, 2010 5.143 5.196 5.064 5.114 180,254 -0.06(-1.10%)
Jun 02, 2010 5.064 5.174 4.957 5.171 211,207 +0.16(+3.28%)
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.