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 (%)
Oct 31, 2012 7.077 7.143 7.015 7.143 59,988 +0.12(+1.71%)
Oct 26, 2012 7.023 7.023 7.023 7.023 49,537 -0.01(-0.17%)
Oct 25, 2012 7.132 7.132 6.977 7.035 54,787 -0.04(-0.60%)
Oct 24, 2012 7.085 7.155 7.023 7.077 54,080 +0.00(+0.00%)
Oct 23, 2012 7.066 7.151 7.045 7.077 42,307 +0.00(+0.05%)
Oct 19, 2012 7.198 7.198 6.996 7.073 148,613 -0.12(-1.67%)
Oct 18, 2012 7.263 7.267 7.170 7.194 78,952 -0.05(-0.72%)
Oct 17, 2012 7.231 7.265 7.207 7.246 99,627 +0.01(+0.16%)
Oct 16, 2012 7.269 7.269 7.204 7.234 65,558 +0.00(+0.00%)
Oct 15, 2012 7.154 7.234 7.130 7.234 78,532 +0.08(+1.18%)
Oct 12, 2012 7.096 7.254 7.096 7.150 113,406 +0.01(+0.16%)
Oct 11, 2012 7.184 7.277 7.123 7.138 48,226 +0.01(+0.16%)
Oct 10, 2012 7.127 7.181 7.092 7.127 42,333 +0.00(+0.03%)
Oct 09, 2012 7.227 7.227 7.123 7.125 71,955 -0.08(-1.04%)
Oct 08, 2012 7.227 7.246 7.165 7.200 58,192 +0.01(+0.16%)
Oct 05, 2012 7.173 7.261 7.127 7.188 70,914 +0.01(+0.16%)
Oct 04, 2012 7.200 7.238 7.092 7.177 63,457 +0.00(+0.05%)
Oct 03, 2012 7.177 7.246 7.142 7.173 72,309 +0.02(+0.32%)
Oct 02, 2012 7.080 7.288 7.080 7.150 149,560 +0.07(+0.92%)
Oct 01, 2012 7.011 7.157 7.000 7.084 176,523 +0.05(+0.77%)
Sep 28, 2012 7.019 7.100 6.992 7.030 123,491 -0.03(-0.49%)
Sep 27, 2012 7.061 7.173 6.969 7.065 133,267 -0.03(-0.49%)
Sep 26, 2012 7.030 7.180 6.976 7.100 138,779 +0.02(+0.27%)
Sep 25, 2012 7.335 7.335 7.077 7.080 147,784 -0.25(-3.36%)
Sep 24, 2012 7.300 7.373 7.250 7.327 116,445 +0.03(+0.37%)
Sep 21, 2012 7.269 7.354 7.185 7.300 195,676 +0.14(+1.94%)
Sep 20, 2012 7.173 7.284 7.050 7.161 86,607 -0.06(-0.80%)
Sep 19, 2012 7.238 7.296 7.161 7.219 77,277 -0.03(-0.42%)
Sep 18, 2012 7.207 7.311 7.161 7.250 84,280 +0.04(+0.59%)
Sep 17, 2012 7.200 7.219 7.161 7.207 87,970 +0.00(+0.03%)
Sep 14, 2012 7.332 7.393 7.190 7.206 195,304 -0.06(-0.84%)
Sep 13, 2012 7.190 7.448 7.163 7.267 204,123 +0.10(+1.33%)
Sep 12, 2012 7.091 7.186 7.087 7.171 211,410 +0.10(+1.35%)
Sep 11, 2012 6.961 7.079 6.930 7.075 140,626 +0.12(+1.70%)
Sep 10, 2012 6.976 6.980 6.880 6.957 88,317 +0.00(+0.05%)
Sep 07, 2012 6.884 6.965 6.850 6.953 73,427 +0.08(+1.17%)
Sep 06, 2012 6.942 6.980 6.850 6.873 188,320 +0.02(+0.34%)
Sep 05, 2012 6.957 6.987 6.831 6.850 209,648 -0.07(-0.94%)
Sep 04, 2012 6.884 6.942 6.808 6.915 129,132 +0.07(+1.06%)
Aug 31, 2012 6.835 6.850 6.808 6.842 65,871 +0.06(+0.90%)
Aug 30, 2012 6.804 6.847 6.739 6.781 40,911 -0.06(-0.89%)
Aug 29, 2012 6.766 6.842 6.747 6.842 39,782 +0.08(+1.19%)
Aug 27, 2012 6.743 6.819 6.693 6.762 67,981 +0.02(+0.28%)
Aug 24, 2012 6.563 6.815 6.552 6.743 143,351 +0.16(+2.44%)
Aug 23, 2012 6.628 6.628 6.529 6.582 51,921 -0.03(-0.52%)
Aug 22, 2012 6.678 6.758 6.590 6.617 94,749 -0.03(-0.40%)
Aug 21, 2012 6.705 6.731 6.624 6.643 78,771 -0.01(-0.12%)
Aug 20, 2012 6.770 6.770 6.643 6.651 70,770 -0.11(-1.56%)
Aug 17, 2012 6.756 6.760 6.619 6.756 84,311 +0.02(+0.23%)
Aug 16, 2012 6.680 6.741 6.616 6.741 57,289 +0.08(+1.14%)
Aug 15, 2012 6.646 6.738 6.619 6.665 103,019 -0.03(-0.40%)
Aug 14, 2012 6.711 6.718 6.657 6.692 41,356 -0.03(-0.40%)
Aug 13, 2012 6.684 6.722 6.581 6.718 73,960 +0.06(+0.86%)
Aug 10, 2012 6.619 6.680 6.589 6.661 80,332 +0.05(+0.80%)
Aug 09, 2012 6.456 6.630 6.456 6.608 66,318 +0.13(+1.99%)
Aug 08, 2012 6.513 6.585 6.443 6.479 237,218 -0.06(-0.93%)
Aug 07, 2012 6.597 6.635 6.460 6.540 265,003 -0.03(-0.52%)
Aug 06, 2012 6.608 6.654 6.536 6.574 162,055 +0.01(+0.12%)
Aug 03, 2012 6.608 6.650 6.509 6.566 63,661 +0.04(+0.58%)
Aug 02, 2012 6.513 6.604 6.456 6.528 105,286 +0.02(+0.35%)
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.