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

Gladstone Comml (NQ: GOOD )

14.45 -0.28 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Nov 30, 2012 6.930 6.930 6.828 6.844 86,484 -0.02(-0.34%)
Nov 29, 2012 6.930 6.961 6.816 6.867 77,701 -0.01(-0.17%)
Nov 28, 2012 6.875 6.918 6.792 6.879 73,047 -0.03(-0.45%)
Nov 27, 2012 6.930 7.027 6.871 6.910 63,321 -0.08(-1.17%)
Nov 26, 2012 6.883 7.008 6.840 6.992 140,984 +0.08(+1.19%)
Nov 23, 2012 6.902 6.941 6.820 6.910 32,814 +0.04(+0.57%)
Nov 21, 2012 6.824 6.879 6.305 6.871 62,755 +0.08(+1.21%)
Nov 20, 2012 6.766 6.813 6.616 6.789 60,918 -0.01(-0.11%)
Nov 19, 2012 6.645 6.836 6.524 6.797 112,258 +0.22(+3.32%)
Nov 16, 2012 6.571 6.781 6.446 6.578 592,055 -0.02(-0.24%)
Nov 15, 2012 6.723 6.770 6.586 6.594 99,683 -0.12(-1.83%)
Nov 14, 2012 6.984 7.011 6.686 6.717 202,557 -0.28(-3.99%)
Nov 13, 2012 7.004 7.050 6.988 6.996 66,529 -0.01(-0.17%)
Nov 12, 2012 7.023 7.031 6.977 7.008 37,782 +0.02(+0.28%)
Nov 09, 2012 6.977 7.015 6.973 6.988 81,653 +0.02(+0.28%)
Nov 08, 2012 6.977 7.039 6.969 6.969 95,100 -0.01(-0.17%)
Nov 07, 2012 7.132 7.136 6.980 6.980 92,858 -0.19(-2.60%)
Nov 06, 2012 7.225 7.229 7.116 7.167 76,746 -0.03(-0.38%)
Nov 05, 2012 7.139 7.221 7.093 7.194 117,405 +0.05(+0.71%)
Nov 02, 2012 7.163 7.225 7.070 7.143 93,490 -0.05(-0.65%)
Nov 01, 2012 7.116 7.190 7.093 7.190 134,338 +0.05(+0.65%)
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%)
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.