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

Gladstone Comml (NQ: GOOD )

13.54 -0.02 (-0.14%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 6, 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 (%)
Dec 31, 2008 2.363 2.631 2.312 2.589 143,556 +0.15(+6.25%)
Dec 30, 2008 2.299 2.525 2.199 2.436 444,808 +0.16(+7.09%)
Dec 29, 2008 2.238 2.436 2.196 2.275 86,048 +0.05(+2.33%)
Dec 26, 2008 2.418 2.418 2.019 2.223 44,836 -0.19(-7.83%)
Dec 24, 2008 2.375 2.418 1.940 2.412 45,037 +0.05(+2.19%)
Dec 23, 2008 2.430 2.430 2.318 2.360 59,698 -0.11(-4.32%)
Dec 22, 2008 2.491 2.558 2.287 2.467 443,068 -0.01(-0.37%)
Dec 19, 2008 2.573 2.643 2.415 2.476 146,025 -0.17(-6.34%)
Dec 18, 2008 2.592 2.741 2.549 2.643 71,866 +0.04(+1.64%)
Dec 17, 2008 2.634 2.811 2.595 2.601 26,688 -0.04(-1.50%)
Dec 16, 2008 2.814 2.820 2.640 2.640 46,606 -0.10(-3.67%)
Dec 15, 2008 2.744 2.832 2.595 2.741 75,882 -0.00(-0.11%)
Dec 12, 2008 2.893 2.985 2.637 2.744 34,224 -0.11(-3.94%)
Dec 11, 2008 2.723 2.890 2.717 2.857 60,768 +0.05(+1.96%)
Dec 10, 2008 3.058 3.061 2.653 2.802 40,154 -0.14(-4.76%)
Dec 09, 2008 3.128 3.196 2.802 2.942 72,484 -0.18(-5.76%)
Dec 08, 2008 3.076 3.344 3.049 3.122 49,358 +0.08(+2.50%)
Dec 05, 2008 2.972 3.146 2.969 3.045 28,130 +0.05(+1.52%)
Dec 04, 2008 3.061 3.061 2.985 3.000 64,278 -0.08(-2.48%)
Dec 03, 2008 2.982 3.076 2.753 3.076 46,675 -0.05(-1.46%)
Dec 02, 2008 3.630 3.652 2.930 3.122 69,496 -0.48(-13.21%)
Dec 01, 2008 4.005 4.020 3.539 3.597 106,406 -0.30(-7.81%)
Nov 28, 2008 3.106 3.956 3.036 3.901 62,847 +1.09(+38.94%)
Nov 26, 2008 2.668 2.823 2.668 2.808 32,402 +0.14(+5.37%)
Nov 25, 2008 2.771 2.869 2.665 2.665 13,856 +0.00(+0.00%)
Nov 24, 2008 2.802 2.802 2.589 2.665 30,579 -0.12(-4.16%)
Nov 21, 2008 2.805 3.000 2.589 2.781 33,577 -0.04(-1.40%)
Nov 20, 2008 2.665 2.820 2.589 2.820 82,981 +0.14(+5.23%)
Nov 19, 2008 2.622 2.741 2.589 2.680 34,204 +0.04(+1.38%)
Nov 18, 2008 3.061 3.100 2.513 2.643 45,483 -0.48(-15.32%)
Nov 17, 2008 3.253 3.362 2.899 3.122 646,096 -0.24(-7.24%)
Nov 14, 2008 3.344 3.365 3.198 3.365 21,920 -0.17(-4.82%)
Nov 13, 2008 3.539 3.539 3.122 3.536 104,223 +0.03(+0.96%)
Nov 12, 2008 3.569 3.639 3.502 3.502 20,538 -0.08(-2.13%)
Nov 11, 2008 3.758 3.758 3.518 3.578 27,946 -0.36(-9.20%)
Nov 10, 2008 3.846 4.255 3.761 3.941 62,154 +0.18(+4.65%)
Nov 07, 2008 3.655 3.795 3.538 3.766 20,446 +0.16(+4.52%)
Nov 06, 2008 3.655 3.676 3.511 3.603 15,757 -0.28(-7.14%)
Nov 05, 2008 3.892 3.892 3.700 3.880 5,430 -0.09(-2.15%)
Nov 04, 2008 4.057 4.133 3.892 3.965 31,430 -0.15(-3.70%)
Nov 03, 2008 3.722 4.340 3.122 4.117 106,071 +0.56(+15.75%)
Oct 31, 2008 3.673 3.956 3.052 3.557 79,192 +0.04(+1.13%)
Oct 30, 2008 3.466 3.624 3.143 3.518 76,654 +0.14(+4.15%)
Oct 29, 2008 2.928 3.380 2.928 3.377 25,999 +0.43(+14.68%)
Oct 28, 2008 3.061 3.061 2.674 2.945 32,966 +0.05(+1.79%)
Oct 27, 2008 2.893 3.036 2.759 2.893 28,054 -0.16(-5.28%)
Oct 24, 2008 3.210 3.210 2.896 3.055 63,677 -0.26(-7.98%)
Oct 23, 2008 3.804 3.804 3.277 3.320 85,401 -0.42(-11.16%)
Oct 22, 2008 3.923 4.200 3.618 3.737 22,810 -0.38(-9.18%)
Oct 21, 2008 4.337 4.361 3.670 4.114 45,631 -0.18(-4.12%)
Oct 20, 2008 4.081 4.291 3.959 4.291 33,193 +0.17(+4.22%)
Oct 17, 2008 3.472 4.221 3.472 4.117 62,574 +0.73(+21.58%)
Oct 16, 2008 3.298 3.393 3.228 3.387 9,522 +0.16(+4.81%)
Oct 15, 2008 3.165 3.317 3.165 3.231 8,179 +0.11(+3.51%)
Oct 14, 2008 3.018 3.289 3.018 3.122 56,086 +0.14(+4.59%)
Oct 13, 2008 2.954 3.052 2.741 2.985 70,116 +0.16(+5.49%)
Oct 10, 2008 2.863 2.997 2.741 2.829 265,044 -0.06(-2.11%)
Oct 09, 2008 3.015 3.530 2.863 2.890 87,385 -0.12(-4.14%)
Oct 08, 2008 3.548 3.548 2.528 3.015 165,237 -0.58(-16.24%)
Oct 07, 2008 4.002 4.038 3.578 3.600 120,502 -0.28(-7.29%)
Oct 06, 2008 4.462 4.462 3.883 3.883 95,291 -0.64(-14.14%)
Oct 03, 2008 4.809 4.809 4.492 4.523 42,633 -0.29(-5.95%)
Oct 02, 2008 4.705 4.839 4.501 4.809 86,843 +0.10(+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.