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

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 28, 2010 5.180 5.250 5.098 5.124 122,325 -0.06(-1.10%)
May 27, 2010 4.912 5.206 4.865 5.180 172,351 +0.34(+7.11%)
May 26, 2010 4.799 4.896 4.666 4.837 223,214 +0.08(+1.73%)
May 25, 2010 4.843 4.884 4.660 4.755 198,532 -0.17(-3.52%)
May 24, 2010 4.900 5.032 4.805 4.928 184,323 +0.04(+0.84%)
May 21, 2010 4.556 4.909 4.530 4.887 246,898 +0.27(+5.88%)
May 20, 2010 4.717 4.799 4.578 4.616 197,128 -0.22(-4.57%)
May 19, 2010 5.042 5.048 4.770 4.837 189,512 -0.24(-4.72%)
May 18, 2010 5.262 5.300 5.070 5.076 69,231 -0.21(-3.91%)
May 17, 2010 5.270 5.339 5.180 5.283 98,624 +0.01(+0.18%)
May 14, 2010 5.205 5.355 5.205 5.274 124,745 -0.04(-0.82%)
May 13, 2010 5.349 5.355 5.170 5.317 70,073 -0.03(-0.47%)
May 12, 2010 5.327 5.433 5.267 5.342 236,172 +0.02(+0.29%)
May 11, 2010 5.189 5.364 4.945 5.327 117,034 +0.11(+2.04%)
May 10, 2010 5.120 5.311 5.073 5.220 160,315 +0.25(+4.97%)
May 07, 2010 4.854 5.079 4.788 4.973 339,034 +0.19(+4.06%)
May 06, 2010 5.142 5.183 4.575 4.779 306,705 -0.45(-8.68%)
May 05, 2010 5.205 5.283 5.120 5.233 137,279 -0.07(-1.24%)
May 04, 2010 5.292 5.311 5.167 5.299 112,298 -0.01(-0.24%)
May 03, 2010 5.186 5.324 5.167 5.311 154,047 +0.24(+4.69%)
Apr 30, 2010 5.393 5.393 5.045 5.073 128,482 -0.26(-4.82%)
Apr 29, 2010 5.158 5.380 5.061 5.330 206,005 +0.17(+3.34%)
Apr 28, 2010 5.349 5.364 4.957 5.158 174,906 -0.11(-2.08%)
Apr 27, 2010 5.396 5.526 5.249 5.267 95,326 -0.13(-2.38%)
Apr 26, 2010 5.180 5.421 5.180 5.396 101,846 +0.22(+4.23%)
Apr 23, 2010 5.189 5.221 5.130 5.176 91,784 +0.03(+0.49%)
Apr 22, 2010 5.120 5.189 5.061 5.151 74,579 +0.00(+0.00%)
Apr 21, 2010 5.167 5.258 5.089 5.151 98,033 -0.02(-0.36%)
Apr 20, 2010 5.070 5.170 5.070 5.170 132,805 +0.11(+2.13%)
Apr 19, 2010 5.034 5.109 5.031 5.062 171,920 +0.03(+0.62%)
Apr 16, 2010 4.994 5.146 4.981 5.031 211,086 +0.02(+0.31%)
Apr 15, 2010 4.957 5.109 4.944 5.016 159,505 +0.07(+1.45%)
Apr 14, 2010 4.807 4.972 4.793 4.944 270,584 +0.17(+3.58%)
Apr 13, 2010 4.627 4.807 4.627 4.773 176,750 +0.16(+3.50%)
Apr 12, 2010 4.546 4.677 4.546 4.612 177,722 +0.07(+1.44%)
Apr 09, 2010 4.537 4.574 4.500 4.546 133,105 +0.06(+1.25%)
Apr 08, 2010 4.506 4.529 4.484 4.490 143,605 -0.02(-0.34%)
Apr 07, 2010 4.509 4.525 4.466 4.506 118,978 -0.02(-0.34%)
Apr 06, 2010 4.512 4.525 4.497 4.521 79,973 +0.01(+0.28%)
Apr 05, 2010 4.534 4.534 4.478 4.509 126,289 +0.02(+0.55%)
Apr 01, 2010 4.506 4.484 4.484 4.484 70,795 -0.01(-0.14%)
Mar 31, 2010 4.506 4.506 4.475 4.490 126,350 -0.01(-0.28%)
Mar 30, 2010 4.481 4.506 4.475 4.503 79,944 +0.01(+0.28%)
Mar 29, 2010 4.494 4.506 4.475 4.490 73,176 -0.02(-0.41%)
Mar 26, 2010 4.453 4.512 4.453 4.509 103,902 +0.08(+1.82%)
Mar 25, 2010 4.506 4.506 4.410 4.428 92,272 -0.07(-1.45%)
Mar 24, 2010 4.481 4.524 4.481 4.494 110,209 -0.01(-0.21%)
Mar 23, 2010 4.503 4.506 4.475 4.503 112,828 -0.00(-0.07%)
Mar 22, 2010 4.506 4.521 4.478 4.506 135,731 +0.00(+0.00%)
Mar 19, 2010 4.506 4.506 4.475 4.506 185,127 +0.02(+0.52%)
Mar 18, 2010 4.498 4.517 4.480 4.483 193,242 -0.01(-0.27%)
Mar 17, 2010 4.513 4.535 4.483 4.495 187,085 +0.00(+0.00%)
Mar 16, 2010 4.520 4.526 4.476 4.495 183,397 +0.01(+0.14%)
Mar 15, 2010 4.470 4.513 4.458 4.489 156,927 +0.04(+0.90%)
Mar 12, 2010 4.467 4.535 4.449 4.449 82,961 -0.02(-0.34%)
Mar 11, 2010 4.452 4.498 4.436 4.464 88,797 -0.00(-0.07%)
Mar 10, 2010 4.443 4.526 4.424 4.467 163,591 +0.05(+1.05%)
Mar 09, 2010 4.409 4.467 4.384 4.421 105,149 -0.01(-0.28%)
Mar 08, 2010 4.353 4.467 4.353 4.433 170,615 +0.08(+1.84%)
Mar 05, 2010 4.347 4.353 4.310 4.353 129,578 +0.01(+0.14%)
Mar 04, 2010 4.359 4.359 4.323 4.347 123,284 +0.02(+0.50%)
Mar 03, 2010 4.369 4.369 4.316 4.325 120,788 -0.02(-0.57%)
Mar 02, 2010 4.316 4.359 4.301 4.350 148,303 +0.04(+0.93%)
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.