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

Gladstone Comml (NQ: GOOD )

13.56 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 28, 2012 7.066 7.147 7.039 7.077 122,672 -0.03(-0.49%)
Sep 27, 2012 7.108 7.221 7.015 7.112 132,384 -0.03(-0.49%)
Sep 26, 2012 7.077 7.228 7.023 7.147 137,859 +0.02(+0.27%)
Sep 25, 2012 7.383 7.383 7.124 7.128 146,804 -0.25(-3.36%)
Sep 24, 2012 7.349 7.422 7.298 7.376 115,673 +0.03(+0.37%)
Sep 21, 2012 7.318 7.403 7.233 7.349 194,378 +0.14(+1.94%)
Sep 20, 2012 7.221 7.333 7.097 7.209 86,032 -0.06(-0.80%)
Sep 19, 2012 7.287 7.345 7.209 7.267 76,765 -0.03(-0.42%)
Sep 18, 2012 7.256 7.360 7.209 7.298 83,721 +0.04(+0.59%)
Sep 17, 2012 7.248 7.267 7.209 7.256 87,387 +0.00(+0.03%)
Sep 14, 2012 7.381 7.442 7.238 7.254 194,009 -0.06(-0.84%)
Sep 13, 2012 7.238 7.498 7.211 7.315 202,770 +0.10(+1.33%)
Sep 12, 2012 7.138 7.234 7.134 7.219 210,008 +0.10(+1.35%)
Sep 11, 2012 7.007 7.127 6.976 7.123 139,694 +0.12(+1.70%)
Sep 10, 2012 7.023 7.026 6.926 7.003 87,732 +0.00(+0.06%)
Sep 07, 2012 6.930 7.011 6.896 7.000 72,940 +0.08(+1.17%)
Sep 06, 2012 6.988 7.026 6.896 6.919 187,071 +0.02(+0.33%)
Sep 05, 2012 7.003 7.034 6.876 6.896 208,258 -0.07(-0.94%)
Sep 04, 2012 6.930 6.988 6.853 6.961 128,276 +0.07(+1.06%)
Aug 31, 2012 6.880 6.896 6.853 6.888 65,434 +0.06(+0.90%)
Aug 30, 2012 6.849 6.892 6.784 6.826 40,640 -0.06(-0.89%)
Aug 29, 2012 6.811 6.888 6.792 6.888 39,518 +0.08(+1.19%)
Aug 27, 2012 6.788 6.865 6.738 6.807 67,530 +0.02(+0.28%)
Aug 24, 2012 6.607 6.861 6.595 6.788 142,400 +0.16(+2.44%)
Aug 23, 2012 6.672 6.672 6.572 6.626 51,577 -0.03(-0.52%)
Aug 22, 2012 6.722 6.803 6.634 6.661 94,121 -0.03(-0.40%)
Aug 21, 2012 6.749 6.776 6.668 6.688 78,249 -0.01(-0.12%)
Aug 20, 2012 6.815 6.815 6.688 6.695 70,301 -0.11(-1.56%)
Aug 17, 2012 6.801 6.805 6.664 6.801 83,752 +0.02(+0.23%)
Aug 16, 2012 6.725 6.786 6.660 6.786 56,909 +0.08(+1.14%)
Aug 15, 2012 6.690 6.783 6.664 6.709 102,336 -0.03(-0.40%)
Aug 14, 2012 6.755 6.763 6.702 6.736 41,082 -0.03(-0.40%)
Aug 13, 2012 6.729 6.767 6.625 6.763 73,469 +0.06(+0.86%)
Aug 10, 2012 6.664 6.725 6.633 6.706 79,799 +0.05(+0.80%)
Aug 09, 2012 6.499 6.674 6.499 6.652 65,878 +0.13(+1.99%)
Aug 08, 2012 6.557 6.629 6.486 6.522 235,645 -0.06(-0.93%)
Aug 07, 2012 6.641 6.679 6.503 6.583 263,246 -0.03(-0.52%)
Aug 06, 2012 6.652 6.698 6.580 6.618 160,980 +0.01(+0.12%)
Aug 03, 2012 6.652 6.694 6.553 6.610 63,239 +0.04(+0.58%)
Aug 02, 2012 6.557 6.648 6.499 6.572 104,588 +0.02(+0.35%)
Aug 01, 2012 6.660 6.690 6.549 6.549 122,629 -0.06(-0.93%)
Jul 31, 2012 6.709 6.709 6.583 6.610 141,294 -0.06(-0.86%)
Jul 30, 2012 6.664 6.691 6.614 6.667 46,310 +0.02(+0.23%)
Jul 27, 2012 6.595 6.667 6.580 6.652 60,493 +0.05(+0.69%)
Jul 26, 2012 6.644 6.644 6.530 6.606 66,297 +0.02(+0.29%)
Jul 25, 2012 6.610 6.652 6.534 6.587 68,756 +0.03(+0.41%)
Jul 24, 2012 6.549 6.580 6.461 6.560 64,900 +0.05(+0.76%)
Jul 23, 2012 6.595 6.633 6.511 6.511 72,224 -0.10(-1.45%)
Jul 20, 2012 6.580 6.667 6.572 6.606 56,975 +0.04(+0.58%)
Jul 19, 2012 6.583 6.644 6.557 6.568 99,974 -0.02(-0.35%)
Jul 18, 2012 6.606 6.694 6.557 6.591 70,385 -0.01(-0.09%)
Jul 17, 2012 6.528 6.733 6.506 6.597 99,805 +0.11(+1.64%)
Jul 16, 2012 6.521 6.547 6.479 6.490 67,528 -0.04(-0.64%)
Jul 13, 2012 6.456 6.532 6.380 6.532 117,078 +0.11(+1.71%)
Jul 12, 2012 6.396 6.490 6.270 6.422 194,700 +0.01(+0.18%)
Jul 11, 2012 6.445 6.468 6.331 6.411 161,466 -0.01(-0.18%)
Jul 10, 2012 6.422 6.487 6.373 6.422 102,345 +0.03(+0.47%)
Jul 09, 2012 6.373 6.418 6.274 6.392 110,750 +0.03(+0.54%)
Jul 06, 2012 6.323 6.388 6.308 6.358 83,713 -0.03(-0.42%)
Jul 05, 2012 6.415 6.418 6.297 6.384 53,733 -0.03(-0.53%)
Jul 03, 2012 6.350 6.434 6.350 6.418 57,841 +0.07(+1.08%)
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.