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

Gladstone Comml (NQ: GOOD )

14.40 +0.80 (+5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 26, 2010 4.432 4.448 4.336 4.336 133,870 -0.04(-0.92%)
Feb 25, 2010 4.336 4.612 4.333 4.376 395,727 +0.02(+0.50%)
Feb 24, 2010 4.384 4.420 4.330 4.355 110,420 +0.02(+0.36%)
Feb 23, 2010 4.401 4.457 4.339 4.339 126,106 -0.06(-1.41%)
Feb 22, 2010 4.358 4.401 4.314 4.401 119,290 +0.07(+1.57%)
Feb 19, 2010 4.351 4.358 4.302 4.333 119,248 -0.01(-0.29%)
Feb 18, 2010 4.358 4.358 4.330 4.345 76,111 +0.00(+0.07%)
Feb 17, 2010 4.358 4.358 4.327 4.342 104,723 +0.00(+0.00%)
Feb 16, 2010 4.342 4.358 4.314 4.342 265,103 +0.04(+0.90%)
Feb 12, 2010 4.297 4.303 4.303 4.303 186,738 +0.00(+0.00%)
Feb 11, 2010 4.303 4.313 4.270 4.303 105,413 -0.01(-0.28%)
Feb 10, 2010 4.257 4.316 4.257 4.316 133,993 +0.06(+1.30%)
Feb 09, 2010 4.257 4.313 4.236 4.260 120,531 +0.01(+0.29%)
Feb 08, 2010 4.340 4.340 4.211 4.248 150,080 -0.08(-1.78%)
Feb 05, 2010 4.245 4.337 4.211 4.325 98,630 +0.10(+2.33%)
Feb 04, 2010 4.303 4.317 4.226 4.226 117,756 -0.07(-1.57%)
Feb 03, 2010 4.270 4.334 4.263 4.294 150,627 +0.03(+0.72%)
Feb 02, 2010 4.276 4.313 4.263 4.263 109,050 -0.01(-0.22%)
Feb 01, 2010 4.279 4.362 4.270 4.273 101,502 -0.01(-0.14%)
Jan 29, 2010 4.303 4.374 4.226 4.279 272,036 +0.02(+0.58%)
Jan 28, 2010 4.168 4.273 4.162 4.254 118,309 +0.11(+2.67%)
Jan 27, 2010 4.076 4.273 4.073 4.144 129,445 +0.04(+0.97%)
Jan 26, 2010 4.070 4.205 4.070 4.104 122,824 +0.04(+0.91%)
Jan 25, 2010 4.153 4.168 4.014 4.067 82,344 -0.05(-1.12%)
Jan 22, 2010 4.051 4.165 4.011 4.113 183,970 +0.07(+1.75%)
Jan 21, 2010 4.073 4.134 4.042 4.042 119,519 -0.06(-1.42%)
Jan 20, 2010 4.140 4.147 4.076 4.100 83,996 -0.05(-1.11%)
Jan 19, 2010 4.165 4.239 4.027 4.147 265,790 +0.03(+0.71%)
Jan 15, 2010 4.157 4.117 4.117 4.117 178,630 -0.02(-0.44%)
Jan 14, 2010 4.078 4.157 4.074 4.136 73,284 +0.06(+1.49%)
Jan 13, 2010 4.105 4.127 4.066 4.075 96,194 -0.01(-0.30%)
Jan 12, 2010 4.050 4.123 4.050 4.087 71,567 +0.03(+0.83%)
Jan 11, 2010 4.108 4.108 4.050 4.053 31,848 -0.05(-1.26%)
Jan 08, 2010 4.053 4.105 4.020 4.105 68,858 +0.07(+1.81%)
Jan 07, 2010 4.026 4.081 4.002 4.032 47,212 +0.01(+0.15%)
Jan 06, 2010 3.983 4.102 3.983 4.026 85,545 +0.05(+1.30%)
Jan 05, 2010 4.102 4.157 3.974 3.974 151,336 -0.13(-3.19%)
Jan 04, 2010 4.130 4.160 3.996 4.105 100,371 +0.02(+0.52%)
Dec 31, 2009 4.069 4.084 4.084 4.084 148,749 +0.05(+1.28%)
Dec 30, 2009 4.029 4.035 3.941 4.032 79,001 +0.01(+0.30%)
Dec 29, 2009 3.993 4.066 3.971 4.020 71,150 +0.02(+0.53%)
Dec 28, 2009 3.974 4.005 3.901 3.999 101,481 +0.03(+0.84%)
Dec 24, 2009 3.989 4.005 3.932 3.965 28,554 -0.03(-0.69%)
Dec 23, 2009 4.035 4.035 3.919 3.993 97,363 -0.01(-0.15%)
Dec 22, 2009 3.977 4.035 3.910 3.999 105,825 +0.04(+0.92%)
Dec 21, 2009 3.929 4.005 3.877 3.962 114,369 +0.04(+1.09%)
Dec 18, 2009 3.904 3.956 3.837 3.919 385,421 +0.02(+0.39%)
Dec 17, 2009 3.843 3.989 3.843 3.904 108,609 +0.04(+1.14%)
Dec 16, 2009 3.953 3.956 3.855 3.860 146,135 -0.05(-1.29%)
Dec 15, 2009 3.953 4.005 3.907 3.910 159,020 -0.06(-1.53%)
Dec 14, 2009 3.956 4.021 3.926 3.971 93,859 +0.08(+1.95%)
Dec 11, 2009 3.889 3.938 3.885 3.895 66,792 +0.01(+0.31%)
Dec 10, 2009 3.935 3.959 3.859 3.883 72,338 -0.02(-0.39%)
Dec 09, 2009 3.962 3.974 3.871 3.898 51,612 -0.04(-1.08%)
Dec 08, 2009 3.938 4.002 3.938 3.941 67,534 -0.02(-0.46%)
Dec 07, 2009 3.965 4.005 3.929 3.959 118,523 -0.04(-0.91%)
Dec 04, 2009 3.950 4.008 3.929 3.996 106,304 +0.09(+2.18%)
Dec 03, 2009 3.999 4.017 3.898 3.910 73,438 -0.07(-1.76%)
Dec 02, 2009 3.913 4.035 3.913 3.980 128,771 +0.06(+1.63%)
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.