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 (%)
Nov 28, 2008 3.086 3.930 3.016 3.875 63,270 +1.09(+38.94%)
Nov 26, 2008 2.650 2.804 2.650 2.789 32,620 +0.14(+5.37%)
Nov 25, 2008 2.753 2.850 2.647 2.647 13,949 +0.00(+0.00%)
Nov 24, 2008 2.783 2.783 2.571 2.647 30,785 -0.11(-4.16%)
Nov 21, 2008 2.786 2.980 2.571 2.762 33,803 -0.04(-1.40%)
Nov 20, 2008 2.647 2.801 2.571 2.801 83,540 +0.14(+5.23%)
Nov 19, 2008 2.605 2.723 2.571 2.662 34,435 +0.04(+1.38%)
Nov 18, 2008 3.040 3.080 2.496 2.626 45,790 -0.47(-15.32%)
Nov 17, 2008 3.231 3.340 2.880 3.101 650,450 -0.24(-7.24%)
Nov 14, 2008 3.322 3.343 3.176 3.343 22,068 -0.17(-4.82%)
Nov 13, 2008 3.515 3.515 3.101 3.512 104,925 +0.03(+0.96%)
Nov 12, 2008 3.545 3.615 3.479 3.479 20,676 -0.08(-2.13%)
Nov 11, 2008 3.733 3.733 3.494 3.554 28,134 -0.36(-9.20%)
Nov 10, 2008 3.821 4.226 3.736 3.914 62,573 +0.17(+4.65%)
Nov 07, 2008 3.630 3.769 3.514 3.740 20,584 +0.16(+4.52%)
Nov 06, 2008 3.630 3.652 3.488 3.579 15,863 -0.28(-7.14%)
Nov 05, 2008 3.866 3.866 3.675 3.854 5,467 -0.08(-2.15%)
Nov 04, 2008 4.029 4.105 3.866 3.939 31,641 -0.15(-3.70%)
Nov 03, 2008 3.697 4.311 3.101 4.090 106,786 +0.56(+15.75%)
Oct 31, 2008 3.648 3.930 3.031 3.533 79,726 +0.04(+1.13%)
Oct 30, 2008 3.443 3.600 3.122 3.494 77,170 +0.14(+4.15%)
Oct 29, 2008 2.908 3.358 2.908 3.355 26,174 +0.43(+14.68%)
Oct 28, 2008 3.040 3.040 2.656 2.925 33,188 +0.05(+1.79%)
Oct 27, 2008 2.874 3.016 2.741 2.874 28,243 -0.16(-5.28%)
Oct 24, 2008 3.188 3.188 2.877 3.034 64,106 -0.26(-7.98%)
Oct 23, 2008 3.778 3.778 3.255 3.297 85,977 -0.41(-11.16%)
Oct 22, 2008 3.896 4.172 3.594 3.712 22,964 -0.38(-9.18%)
Oct 21, 2008 4.308 4.332 3.645 4.087 45,938 -0.18(-4.12%)
Oct 20, 2008 4.054 4.262 3.933 4.262 33,417 +0.17(+4.22%)
Oct 17, 2008 3.449 4.193 3.449 4.090 62,996 +0.73(+21.58%)
Oct 16, 2008 3.276 3.370 3.207 3.364 9,586 +0.15(+4.81%)
Oct 15, 2008 3.143 3.294 3.143 3.210 8,234 +0.11(+3.51%)
Oct 14, 2008 2.998 3.267 2.998 3.101 56,464 +0.14(+4.59%)
Oct 13, 2008 2.934 3.031 2.723 2.965 70,589 +0.15(+5.49%)
Oct 10, 2008 2.844 2.977 2.723 2.810 266,830 -0.06(-2.11%)
Oct 09, 2008 2.995 3.506 2.844 2.871 87,973 -0.12(-4.14%)
Oct 08, 2008 3.524 3.524 2.511 2.995 166,351 -0.58(-16.24%)
Oct 07, 2008 3.975 4.011 3.554 3.576 121,314 -0.28(-7.29%)
Oct 06, 2008 4.432 4.432 3.857 3.857 95,933 -0.64(-14.14%)
Oct 03, 2008 4.777 4.777 4.462 4.492 42,920 -0.28(-5.95%)
Oct 02, 2008 4.674 4.807 4.471 4.777 87,428 +0.10(+2.20%)
Oct 01, 2008 4.519 4.737 4.498 4.674 30,435 +0.05(+1.18%)
Sep 30, 2008 4.801 4.801 4.498 4.619 43,096 +0.04(+0.79%)
Sep 29, 2008 4.668 4.686 4.386 4.583 87,216 -0.05(-0.98%)
Sep 26, 2008 4.541 4.656 4.538 4.628 27,708 +0.07(+1.46%)
Sep 25, 2008 4.538 4.641 4.538 4.562 4,991 +0.02(+0.53%)
Sep 24, 2008 4.641 4.737 4.538 4.538 86,466 -0.11(-2.28%)
Sep 23, 2008 4.622 4.644 4.538 4.644 25,460 +0.03(+0.59%)
Sep 22, 2008 4.610 4.624 4.414 4.616 59,363 +0.04(+0.79%)
Sep 19, 2008 4.405 4.580 4.374 4.580 93,190 +0.19(+4.34%)
Sep 18, 2008 4.435 4.462 4.359 4.389 60,100 -0.08(-1.69%)
Sep 17, 2008 4.577 4.577 4.389 4.465 60,368 -0.05(-1.13%)
Sep 16, 2008 4.519 4.538 4.389 4.516 41,469 -0.01(-0.12%)
Sep 15, 2008 4.550 4.595 4.521 4.521 25,714 -0.16(-3.39%)
Sep 12, 2008 4.535 4.813 4.507 4.680 52,474 +0.14(+3.13%)
Sep 11, 2008 4.538 4.592 4.507 4.538 86,436 +0.00(+0.07%)
Sep 10, 2008 4.526 4.538 4.523 4.535 69,766 +0.00(+0.07%)
Sep 09, 2008 4.507 4.535 4.507 4.532 6,974 -0.01(-0.13%)
Sep 08, 2008 4.559 4.607 4.507 4.538 65,991 -0.07(-1.57%)
Sep 05, 2008 4.538 4.746 4.538 4.610 94,495 +0.08(+1.77%)
Sep 04, 2008 4.535 4.538 4.492 4.530 52,203 -0.00(-0.03%)
Sep 03, 2008 4.531 4.535 4.498 4.532 8,594 +0.04(+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.