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

Gladstone Comml (NQ: GOOD )

13.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Apr 30, 2009 3.604 3.604 3.493 3.520 25,499 +0.01(+0.21%)
Apr 29, 2009 3.514 3.589 3.472 3.513 110,958 +0.03(+0.91%)
Apr 28, 2009 3.376 3.508 3.334 3.481 107,925 +0.08(+2.30%)
Apr 27, 2009 3.448 3.448 3.304 3.403 67,470 -0.05(-1.56%)
Apr 24, 2009 3.601 3.673 3.432 3.457 48,962 -0.17(-4.64%)
Apr 23, 2009 3.607 3.625 3.427 3.625 26,931 -0.02(-0.66%)
Apr 22, 2009 3.418 3.670 3.370 3.649 74,365 +0.28(+8.19%)
Apr 21, 2009 3.382 3.424 3.268 3.373 64,753 -0.12(-3.44%)
Apr 20, 2009 3.388 3.598 3.166 3.493 124,889 -0.07(-2.02%)
Apr 17, 2009 3.358 3.748 3.232 3.565 182,697 +0.25(+7.62%)
Apr 16, 2009 3.094 3.640 3.094 3.313 242,070 +0.10(+3.08%)
Apr 15, 2009 2.928 3.286 2.823 3.214 55,088 +0.30(+10.42%)
Apr 14, 2009 2.688 2.910 2.678 2.910 95,930 +0.28(+10.74%)
Apr 13, 2009 2.673 2.766 2.628 2.628 41,377 +0.02(+0.57%)
Apr 09, 2009 2.553 2.685 2.553 2.613 31,569 +0.02(+0.58%)
Apr 08, 2009 2.711 2.718 2.574 2.598 27,970 +0.06(+2.25%)
Apr 07, 2009 2.484 2.553 2.463 2.541 14,982 +0.05(+1.81%)
Apr 06, 2009 2.619 2.619 2.487 2.496 20,082 -0.06(-2.24%)
Apr 03, 2009 2.679 2.697 2.553 2.553 27,014 -0.05(-1.73%)
Apr 02, 2009 2.727 2.739 2.598 2.598 36,550 -0.13(-4.63%)
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.