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

Gladstone Comml (NQ: GOOD )

14.15 -0.27 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2011 5.897 6.134 5.833 6.130 172,693 +0.49(+8.71%)
Nov 29, 2011 5.714 5.933 5.628 5.639 67,598 -0.08(-1.38%)
Nov 28, 2011 5.693 5.739 5.620 5.718 84,254 +0.25(+4.52%)
Nov 25, 2011 5.578 5.682 5.470 5.470 63,919 -0.09(-1.68%)
Nov 23, 2011 5.750 5.854 5.546 5.564 90,084 -0.20(-3.42%)
Nov 22, 2011 5.790 5.908 5.754 5.761 85,733 -0.04(-0.68%)
Nov 21, 2011 5.897 5.944 5.775 5.800 127,601 -0.15(-2.47%)
Nov 18, 2011 5.969 6.051 5.944 5.947 139,919 -0.00(-0.06%)
Nov 17, 2011 6.066 6.123 5.937 5.951 81,021 -0.10(-1.60%)
Nov 16, 2011 6.116 6.170 6.023 6.048 70,440 -0.14(-2.20%)
Nov 15, 2011 6.062 6.230 5.987 6.184 125,433 +0.07(+1.08%)
Nov 14, 2011 6.167 6.210 6.073 6.118 101,517 -0.06(-1.04%)
Nov 11, 2011 6.064 6.239 6.039 6.182 118,357 +0.17(+2.90%)
Nov 10, 2011 5.972 6.057 5.911 6.007 52,096 +0.14(+2.43%)
Nov 09, 2011 6.121 6.207 5.844 5.865 139,868 -0.40(-6.42%)
Nov 08, 2011 6.096 6.299 6.043 6.267 107,564 +0.22(+3.65%)
Nov 07, 2011 6.018 6.118 5.897 6.046 86,394 +0.00(+0.00%)
Nov 04, 2011 6.057 6.102 6.000 6.046 82,278 -0.05(-0.88%)
Nov 03, 2011 5.968 6.125 5.872 6.100 124,795 +0.15(+2.57%)
Nov 02, 2011 5.947 5.961 5.847 5.947 104,049 +0.13(+2.20%)
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.