Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 6.616 6.646 6.505 6.505 123,447 -0.06(-0.93%)
Jul 31, 2012 6.665 6.665 6.540 6.566 142,238 -0.06(-0.86%)
Jul 30, 2012 6.619 6.646 6.570 6.623 46,620 +0.02(+0.23%)
Jul 27, 2012 6.551 6.623 6.536 6.608 60,897 +0.05(+0.69%)
Jul 26, 2012 6.600 6.600 6.487 6.562 66,740 +0.02(+0.29%)
Jul 25, 2012 6.566 6.608 6.491 6.543 69,215 +0.03(+0.41%)
Jul 24, 2012 6.505 6.536 6.418 6.517 65,333 +0.05(+0.76%)
Jul 23, 2012 6.551 6.589 6.468 6.468 72,706 -0.09(-1.45%)
Jul 20, 2012 6.536 6.623 6.528 6.562 57,355 +0.04(+0.58%)
Jul 19, 2012 6.540 6.600 6.513 6.524 100,642 -0.02(-0.35%)
Jul 18, 2012 6.562 6.650 6.513 6.547 70,855 -0.01(-0.09%)
Jul 17, 2012 6.485 6.689 6.462 6.553 100,471 +0.11(+1.64%)
Jul 16, 2012 6.478 6.504 6.436 6.447 67,979 -0.04(-0.64%)
Jul 13, 2012 6.413 6.489 6.338 6.489 117,860 +0.11(+1.71%)
Jul 12, 2012 6.353 6.447 6.229 6.380 196,000 +0.01(+0.18%)
Jul 11, 2012 6.402 6.425 6.289 6.368 162,544 -0.01(-0.18%)
Jul 10, 2012 6.380 6.444 6.331 6.380 103,028 +0.03(+0.48%)
Jul 09, 2012 6.331 6.376 6.232 6.349 111,489 +0.03(+0.54%)
Jul 06, 2012 6.282 6.346 6.266 6.315 84,272 -0.03(-0.42%)
Jul 05, 2012 6.372 6.376 6.255 6.342 54,092 -0.03(-0.53%)
Jul 03, 2012 6.308 6.391 6.308 6.376 58,227 +0.07(+1.08%)
Jul 02, 2012 6.308 6.315 6.229 6.308 101,288 +0.03(+0.42%)
Jun 29, 2012 6.368 6.368 6.248 6.282 135,065 +0.05(+0.85%)
Jun 28, 2012 6.251 6.297 6.165 6.229 122,458 -0.10(-1.55%)
Jun 27, 2012 6.259 6.368 6.168 6.327 89,886 +0.09(+1.45%)
Jun 26, 2012 6.349 6.349 6.172 6.236 78,490 +0.02(+0.24%)
Jun 25, 2012 6.157 6.285 6.157 6.221 154,882 +0.04(+0.61%)
Jun 22, 2012 6.225 6.413 6.168 6.183 724,147 -0.03(-0.43%)
Jun 21, 2012 6.248 6.248 6.146 6.210 65,202 -0.02(-0.36%)
Jun 20, 2012 6.255 6.285 6.187 6.232 67,563 +0.00(+0.06%)
Jun 19, 2012 6.172 6.315 6.172 6.229 104,593 +0.05(+0.85%)
Jun 18, 2012 6.240 6.274 6.146 6.176 155,415 -0.05(-0.88%)
Jun 15, 2012 6.145 6.253 6.126 6.231 169,207 +0.03(+0.54%)
Jun 14, 2012 6.058 6.208 6.006 6.197 56,596 +0.13(+2.10%)
Jun 13, 2012 6.115 6.174 6.010 6.070 98,025 -0.03(-0.55%)
Jun 12, 2012 5.950 6.115 5.924 6.103 72,798 +0.18(+3.03%)
Jun 11, 2012 6.100 6.122 5.924 5.924 95,748 -0.14(-2.34%)
Jun 08, 2012 5.987 6.081 5.987 6.066 133,213 +0.09(+1.44%)
Jun 07, 2012 6.025 6.085 5.956 5.980 174,725 +0.03(+0.44%)
Jun 06, 2012 5.987 6.073 5.939 5.954 171,008 -0.00(-0.06%)
Jun 05, 2012 5.946 6.092 5.927 5.957 172,729 -0.01(-0.13%)
Jun 04, 2012 5.950 5.991 5.924 5.965 114,304 +0.06(+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.