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

Gladstone Comml (NQ: GOOD )

14.52 +0.07 (+0.48%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 21, 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 (%)
Feb 29, 2012 6.759 6.759 6.543 6.543 165,826 -0.16(-2.40%)
Feb 28, 2012 6.704 6.759 6.701 6.704 55,995 +0.00(+0.00%)
Feb 27, 2012 6.686 6.749 6.627 6.704 37,555 -0.04(-0.54%)
Feb 24, 2012 6.737 6.766 6.704 6.741 90,697 +0.01(+0.16%)
Feb 23, 2012 6.660 6.745 6.642 6.730 76,593 +0.08(+1.21%)
Feb 22, 2012 6.627 6.690 6.616 6.649 128,793 +0.02(+0.28%)
Feb 21, 2012 6.690 6.701 6.627 6.631 133,031 -0.01(-0.11%)
Feb 17, 2012 6.693 6.693 6.613 6.638 129,476 -0.06(-0.93%)
Feb 16, 2012 6.609 6.701 6.609 6.701 64,841 +0.10(+1.58%)
Feb 15, 2012 6.647 6.647 6.553 6.596 85,881 -0.03(-0.49%)
Feb 14, 2012 6.604 6.644 6.564 6.629 81,849 -0.03(-0.44%)
Feb 13, 2012 6.731 6.731 6.513 6.658 243,671 -0.03(-0.38%)
Feb 10, 2012 6.654 6.740 6.654 6.684 53,023 -0.03(-0.43%)
Feb 09, 2012 6.705 6.738 6.622 6.713 39,342 +0.04(+0.65%)
Feb 08, 2012 6.651 6.760 6.585 6.669 162,882 +0.03(+0.44%)
Feb 07, 2012 6.593 6.698 6.549 6.640 102,299 -0.01(-0.11%)
Feb 06, 2012 6.749 6.880 6.607 6.647 139,372 -0.16(-2.40%)
Feb 03, 2012 6.760 6.844 6.697 6.811 166,136 +0.11(+1.63%)
Feb 02, 2012 6.691 6.727 6.651 6.702 55,674 +0.01(+0.16%)
Feb 01, 2012 6.614 6.698 6.574 6.691 159,373 +0.10(+1.55%)
Jan 31, 2012 6.680 6.680 6.546 6.589 103,863 -0.02(-0.33%)
Jan 30, 2012 6.578 6.618 6.485 6.611 105,307 +0.03(+0.44%)
Jan 27, 2012 6.564 6.589 6.547 6.582 69,881 +0.01(+0.11%)
Jan 26, 2012 6.582 6.589 6.527 6.574 99,983 +0.02(+0.33%)
Jan 25, 2012 6.542 6.582 6.469 6.553 67,992 +0.01(+0.17%)
Jan 24, 2012 6.480 6.545 6.458 6.542 99,054 +0.06(+0.95%)
Jan 23, 2012 6.545 6.545 6.464 6.480 78,128 -0.04(-0.61%)
Jan 20, 2012 6.520 6.614 6.491 6.520 99,345 -0.01(-0.22%)
Jan 19, 2012 6.545 6.545 6.473 6.534 77,034 +0.03(+0.53%)
Jan 18, 2012 6.457 6.503 6.435 6.500 164,722 +0.05(+0.73%)
Jan 17, 2012 6.457 6.478 6.377 6.453 109,982 +0.08(+1.30%)
Jan 13, 2012 6.381 6.446 6.359 6.370 92,106 -0.06(-1.01%)
Jan 12, 2012 6.420 6.471 6.384 6.435 73,089 -0.03(-0.45%)
Jan 11, 2012 6.399 6.467 6.373 6.464 64,034 +0.02(+0.28%)
Jan 10, 2012 6.446 6.446 6.363 6.446 142,573 +0.04(+0.56%)
Jan 09, 2012 6.420 6.433 6.352 6.410 132,811 +0.04(+0.68%)
Jan 06, 2012 6.410 6.446 6.355 6.366 80,741 -0.03(-0.45%)
Jan 05, 2012 6.323 6.446 6.323 6.395 63,823 +0.05(+0.80%)
Jan 04, 2012 6.381 6.402 6.298 6.345 75,565 +0.01(+0.11%)
Dec 30, 2011 6.251 6.352 6.197 6.337 71,962 +0.09(+1.39%)
Dec 29, 2011 6.178 6.280 6.143 6.251 77,963 +0.08(+1.23%)
Dec 28, 2011 6.323 6.323 6.160 6.175 61,572 -0.16(-2.45%)
Dec 27, 2011 6.233 6.348 6.211 6.330 66,556 +0.09(+1.51%)
Dec 23, 2011 6.146 6.266 6.146 6.236 81,799 -0.09(-1.43%)
Dec 21, 2011 6.251 6.327 6.236 6.327 42,320 +0.03(+0.46%)
Dec 20, 2011 6.244 6.352 6.132 6.298 180,241 +0.17(+2.83%)
Dec 19, 2011 6.236 6.305 6.106 6.124 93,529 -0.05(-0.85%)
Dec 16, 2011 6.288 6.309 6.162 6.177 200,028 -0.06(-0.92%)
Dec 15, 2011 6.320 6.320 6.044 6.234 103,156 -0.04(-0.57%)
Dec 14, 2011 6.080 6.270 6.030 6.270 96,553 +0.17(+2.82%)
Dec 13, 2011 6.162 6.205 6.080 6.098 59,132 -0.03(-0.53%)
Dec 12, 2011 6.166 6.248 6.080 6.130 97,655 -0.11(-1.84%)
Dec 09, 2011 6.069 6.270 6.023 6.245 105,547 +0.22(+3.63%)
Dec 08, 2011 6.119 6.177 6.026 6.026 69,224 -0.15(-2.38%)
Dec 07, 2011 6.198 6.238 6.083 6.173 134,781 +0.01(+0.23%)
Dec 06, 2011 6.141 6.166 6.023 6.159 89,206 +0.01(+0.18%)
Dec 05, 2011 6.202 6.202 6.066 6.148 81,836 +0.04(+0.65%)
Dec 02, 2011 6.141 6.141 6.023 6.109 25,861 +0.06(+1.07%)
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.