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 (%)
Jun 30, 2011 6.084 6.084 5.973 6.028 147,320 -0.02(-0.35%)
Jun 29, 2011 6.028 6.098 6.018 6.049 74,701 +0.02(+0.29%)
Jun 28, 2011 6.087 6.115 5.997 6.032 89,345 -0.05(-0.86%)
Jun 27, 2011 5.896 6.115 5.896 6.084 121,412 +0.19(+3.19%)
Jun 24, 2011 6.073 6.122 5.893 5.896 1,240,340 -0.14(-2.31%)
Jun 23, 2011 6.011 6.084 6.008 6.035 90,064 -0.03(-0.57%)
Jun 22, 2011 6.056 6.122 6.045 6.070 134,478 -0.01(-0.17%)
Jun 21, 2011 6.105 6.105 6.056 6.080 193,235 +0.02(+0.34%)
Jun 20, 2011 6.087 6.087 6.035 6.059 165,806 +0.02(+0.35%)
Jun 17, 2011 5.990 6.073 5.872 6.038 292,701 +0.08(+1.28%)
Jun 16, 2011 5.952 6.021 5.927 5.962 156,923 +0.04(+0.62%)
Jun 15, 2011 6.029 6.098 5.867 5.925 228,145 -0.11(-1.83%)
Jun 14, 2011 6.077 6.108 6.032 6.036 173,785 -0.03(-0.57%)
Jun 13, 2011 6.077 6.126 6.053 6.070 166,139 +0.03(+0.57%)
Jun 10, 2011 6.039 6.091 5.963 6.036 1,058,138 -0.33(-5.26%)
Jun 09, 2011 6.381 6.554 6.371 6.371 94,991 -0.00(-0.05%)
Jun 08, 2011 6.388 6.478 6.343 6.374 93,983 -0.02(-0.32%)
Jun 07, 2011 6.319 6.495 6.291 6.395 105,764 +0.10(+1.65%)
Jun 06, 2011 6.412 6.416 6.281 6.291 85,935 -0.08(-1.30%)
Jun 03, 2011 6.347 6.471 6.343 6.374 68,423 -0.06(-0.91%)
May 24, 2011 6.371 6.447 6.367 6.433 127,200 +0.07(+1.14%)
May 23, 2011 6.374 6.443 6.361 6.361 51,131 -0.06(-0.86%)
May 20, 2011 6.412 6.468 6.412 6.416 44,328 -0.03(-0.54%)
May 19, 2011 6.474 6.474 6.412 6.450 88,408 -0.02(-0.32%)
May 18, 2011 6.399 6.471 6.357 6.471 61,418 +0.10(+1.54%)
May 17, 2011 6.349 6.403 6.345 6.373 59,828 +0.03(+0.43%)
May 16, 2011 6.349 6.427 6.345 6.345 68,921 -0.04(-0.64%)
May 13, 2011 6.664 6.664 6.386 6.386 58,361 -0.04(-0.64%)
May 12, 2011 6.345 6.431 6.345 6.427 75,619 +0.08(+1.24%)
May 11, 2011 6.404 6.424 6.349 6.349 87,946 -0.07(-1.12%)
May 10, 2011 6.318 6.421 6.318 6.421 50,151 +0.10(+1.63%)
May 09, 2011 6.318 6.352 6.297 6.318 41,489 -0.01(-0.16%)
May 06, 2011 6.297 6.345 6.285 6.328 89,494 +0.07(+1.15%)
May 05, 2011 6.270 6.362 6.253 6.256 72,353 -0.02(-0.38%)
May 04, 2011 6.253 6.311 6.216 6.280 63,618 +0.05(+0.77%)
May 03, 2011 6.263 6.307 6.201 6.232 70,959 +0.00(+0.06%)
May 02, 2011 6.259 6.285 6.215 6.229 69,516 -0.03(-0.44%)
Apr 29, 2011 6.242 6.294 6.208 6.256 78,834 -0.01(-0.16%)
Apr 28, 2011 6.232 6.266 6.208 6.266 56,746 +0.03(+0.50%)
Apr 27, 2011 6.273 6.311 6.232 6.235 38,911 -0.05(-0.87%)
Apr 26, 2011 6.311 6.362 6.225 6.290 59,148 +0.01(+0.16%)
Apr 25, 2011 6.239 6.311 6.198 6.280 55,973 +0.02(+0.27%)
Apr 21, 2011 6.277 6.294 6.222 6.263 42,203 +0.01(+0.11%)
Apr 20, 2011 6.242 6.256 6.174 6.256 69,242 +0.05(+0.77%)
Apr 19, 2011 6.242 6.256 6.150 6.208 60,554 -0.00(-0.03%)
Apr 18, 2011 6.196 6.234 6.162 6.210 65,722 -0.03(-0.49%)
Apr 15, 2011 6.121 6.261 6.121 6.240 95,332 +0.11(+1.83%)
Apr 14, 2011 6.063 6.138 6.036 6.128 129,301 +0.03(+0.56%)
Apr 13, 2011 6.142 6.179 6.060 6.094 40,821 -0.02(-0.33%)
Apr 12, 2011 6.108 6.176 6.108 6.114 54,029 -0.00(-0.06%)
Apr 11, 2011 6.152 6.196 6.090 6.118 73,551 -0.01(-0.22%)
Apr 08, 2011 6.199 6.203 6.114 6.131 57,763 -0.03(-0.44%)
Apr 07, 2011 6.220 6.264 6.101 6.159 83,139 -0.12(-1.90%)
Apr 06, 2011 6.220 6.298 6.172 6.278 63,916 +0.07(+1.10%)
Apr 05, 2011 6.165 6.223 6.143 6.210 54,774 +0.04(+0.66%)
Apr 04, 2011 6.189 6.206 6.138 6.169 73,190 -0.03(-0.49%)
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.