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

Gladstone Comml (NQ: GOOD )

14.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 29, 2009 3.569 3.569 3.463 3.566 67,061 +0.15(+4.46%)
May 28, 2009 3.487 3.508 3.359 3.414 50,532 -0.11(-3.20%)
May 27, 2009 3.609 3.651 3.517 3.527 57,982 -0.01(-0.17%)
May 26, 2009 3.728 3.728 3.502 3.533 79,438 -0.15(-4.13%)
May 22, 2009 3.743 3.767 3.670 3.685 54,751 -0.02(-0.49%)
May 21, 2009 3.694 3.782 3.627 3.703 71,291 +0.01(+0.25%)
May 20, 2009 3.651 3.697 3.578 3.694 128,728 +0.06(+1.59%)
May 19, 2009 3.548 3.639 3.310 3.636 200,906 +0.11(+3.02%)
May 18, 2009 3.475 3.650 3.368 3.530 120,004 -0.02(-0.51%)
May 15, 2009 3.551 3.609 3.548 3.548 45,961 +0.04(+1.22%)
May 14, 2009 3.578 3.609 3.502 3.505 28,925 -0.11(-3.11%)
May 13, 2009 3.594 3.624 3.578 3.618 28,403 +0.01(+0.25%)
May 12, 2009 3.545 3.636 3.545 3.609 38,753 +0.07(+2.07%)
May 11, 2009 3.572 3.603 3.518 3.536 61,036 +0.01(+0.26%)
May 08, 2009 3.557 3.591 3.508 3.527 71,150 -0.05(-1.45%)
May 07, 2009 3.654 3.654 3.563 3.578 21,826 -0.08(-2.08%)
May 06, 2009 3.651 3.688 3.587 3.654 29,316 +0.02(+0.42%)
May 05, 2009 3.581 3.664 3.569 3.639 43,235 +0.05(+1.44%)
May 04, 2009 3.591 3.654 3.510 3.587 61,643 +0.02(+0.68%)
May 01, 2009 3.502 3.621 3.502 3.563 35,978 -0.01(-0.17%)
Apr 30, 2009 3.654 3.654 3.542 3.569 25,149 +0.01(+0.21%)
Apr 29, 2009 3.563 3.639 3.520 3.562 109,434 +0.03(+0.91%)
Apr 28, 2009 3.423 3.557 3.380 3.530 106,442 +0.08(+2.29%)
Apr 27, 2009 3.496 3.496 3.350 3.450 66,543 -0.05(-1.56%)
Apr 24, 2009 3.651 3.725 3.479 3.505 48,289 -0.17(-4.64%)
Apr 23, 2009 3.658 3.676 3.475 3.676 26,561 -0.02(-0.66%)
Apr 22, 2009 3.466 3.721 3.417 3.700 73,343 +0.28(+8.19%)
Apr 21, 2009 3.429 3.472 3.313 3.420 63,863 -0.12(-3.44%)
Apr 20, 2009 3.435 3.648 3.210 3.542 123,172 -0.07(-2.02%)
Apr 17, 2009 3.405 3.801 3.277 3.615 180,186 +0.26(+7.62%)
Apr 16, 2009 3.137 3.691 3.137 3.359 238,744 +0.10(+3.08%)
Apr 15, 2009 2.969 3.332 2.863 3.259 54,331 +0.31(+10.42%)
Apr 14, 2009 2.726 2.951 2.715 2.951 94,611 +0.29(+10.74%)
Apr 13, 2009 2.710 2.805 2.665 2.665 40,809 +0.02(+0.57%)
Apr 09, 2009 2.589 2.723 2.589 2.649 31,135 +0.02(+0.58%)
Apr 08, 2009 2.749 2.756 2.610 2.634 27,585 +0.06(+2.25%)
Apr 07, 2009 2.519 2.589 2.497 2.576 14,776 +0.05(+1.81%)
Apr 06, 2009 2.656 2.656 2.522 2.531 19,806 -0.06(-2.24%)
Apr 03, 2009 2.716 2.735 2.589 2.589 26,643 -0.05(-1.73%)
Apr 02, 2009 2.765 2.777 2.634 2.634 36,047 -0.13(-4.63%)
Apr 01, 2009 2.646 2.762 2.509 2.762 35,670 +0.06(+2.14%)
Mar 31, 2009 2.619 2.771 2.461 2.704 75,520 +0.23(+9.09%)
Mar 30, 2009 2.479 2.512 2.461 2.479 18,647 -0.05(-1.93%)
Mar 26, 2009 2.458 2.631 2.458 2.528 28,984 +0.07(+2.85%)
Mar 25, 2009 2.491 2.528 2.458 2.458 20,575 -0.11(-4.16%)
Mar 24, 2009 2.546 2.787 2.439 2.564 47,484 +0.02(+0.72%)
Mar 23, 2009 2.549 2.811 2.336 2.546 36,458 -0.02(-0.95%)
Mar 20, 2009 2.680 2.747 2.465 2.570 49,080 -0.17(-6.12%)
Mar 19, 2009 2.878 2.887 2.534 2.738 81,910 -0.11(-3.85%)
Mar 18, 2009 2.637 2.863 2.403 2.847 86,238 +0.21(+7.97%)
Mar 17, 2009 2.476 2.695 2.327 2.637 75,688 +0.20(+8.25%)
Mar 16, 2009 2.406 2.570 2.406 2.436 35,318 +0.00(+0.12%)
Mar 13, 2009 2.461 2.552 2.305 2.433 9,318 -0.13(-4.99%)
Mar 12, 2009 2.129 2.586 2.028 2.561 118,211 +0.38(+17.29%)
Mar 11, 2009 2.089 2.190 1.873 2.184 78,590 +0.10(+4.67%)
Mar 10, 2009 1.830 2.126 1.827 2.086 78,778 +0.31(+17.50%)
Mar 09, 2009 2.013 2.013 1.775 1.775 28,902 -0.29(-14.16%)
Mar 06, 2009 2.037 2.132 1.980 2.068 62,612 -0.01(-0.56%)
Mar 05, 2009 2.110 2.150 1.986 2.080 77,283 -0.04(-1.87%)
Mar 04, 2009 2.129 2.129 2.101 2.120 8,744 -0.07(-3.33%)
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.