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

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2012 5.954 6.032 5.823 5.927 144,150 +0.01(+0.13%)
May 30, 2012 5.968 5.968 5.920 5.920 93,290 -0.07(-1.25%)
May 29, 2012 6.058 6.103 5.950 5.995 95,337 -0.03(-0.56%)
May 25, 2012 6.062 6.163 6.010 6.028 63,057 -0.01(-0.19%)
May 24, 2012 6.066 6.107 5.953 6.040 94,006 +0.00(+0.00%)
May 23, 2012 6.040 6.051 5.913 6.040 107,026 -0.02(-0.37%)
May 22, 2012 6.126 6.156 6.013 6.062 79,968 -0.07(-1.16%)
May 21, 2012 6.159 6.159 6.010 6.133 114,145 +0.01(+0.24%)
May 18, 2012 6.208 6.230 6.096 6.118 123,910 -0.12(-1.86%)
May 17, 2012 6.238 6.287 6.212 6.234 120,914 +0.01(+0.24%)
May 16, 2012 6.245 6.305 6.208 6.219 79,965 -0.02(-0.33%)
May 15, 2012 6.243 6.388 6.221 6.240 153,351 +0.02(+0.30%)
May 14, 2012 6.307 6.321 6.221 6.221 89,773 -0.08(-1.30%)
May 11, 2012 6.307 6.359 6.277 6.303 115,334 -0.06(-0.93%)
May 10, 2012 6.377 6.448 6.281 6.362 65,083 +0.03(+0.47%)
May 09, 2012 6.318 6.377 6.303 6.333 51,653 -0.03(-0.53%)
May 08, 2012 6.284 6.377 6.273 6.366 36,498 +0.05(+0.76%)
May 07, 2012 6.295 6.372 6.273 6.318 63,255 +0.02(+0.29%)
May 04, 2012 6.355 6.440 6.299 6.299 150,241 -0.03(-0.53%)
May 03, 2012 6.347 6.381 6.311 6.333 57,509 -0.03(-0.53%)
May 02, 2012 6.292 6.422 6.292 6.366 73,494 +0.07(+1.12%)
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.