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

Gladstone Comml (NQ: GOOD )

14.17 +0.02 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2010 5.038 5.350 5.037 5.194 181,289 +0.17(+3.42%)
Jun 29, 2010 5.261 5.261 4.973 5.022 173,327 -0.60(-10.68%)
Jun 25, 2010 5.051 5.655 4.953 5.623 1,126,475 +0.61(+12.17%)
Jun 24, 2010 5.013 5.137 5.010 5.013 84,812 -0.04(-0.76%)
Jun 23, 2010 5.029 5.115 4.981 5.051 47,326 +0.03(+0.51%)
Jun 22, 2010 5.121 5.194 5.026 5.026 97,056 -0.06(-1.25%)
Jun 21, 2010 5.321 5.340 5.083 5.089 86,429 -0.19(-3.67%)
Jun 18, 2010 5.309 5.401 5.242 5.283 124,082 +0.00(+0.03%)
Jun 17, 2010 5.341 5.341 5.080 5.282 124,156 +0.00(+0.06%)
Jun 16, 2010 5.187 5.364 5.149 5.278 172,894 +0.06(+1.15%)
Jun 15, 2010 5.083 5.231 5.032 5.218 142,242 +0.16(+3.25%)
Jun 14, 2010 5.083 5.083 4.988 5.054 83,146 +0.00(+0.00%)
Jun 11, 2010 5.004 5.054 4.944 5.054 84,544 +0.01(+0.19%)
Jun 10, 2010 4.922 5.048 4.796 5.045 175,385 +0.17(+3.50%)
Jun 09, 2010 4.865 4.906 4.578 4.875 186,555 +0.15(+3.07%)
Jun 08, 2010 4.736 4.763 4.575 4.729 198,158 -0.06(-1.19%)
Jun 07, 2010 4.733 4.849 4.657 4.786 133,079 +0.06(+1.20%)
Jun 04, 2010 4.991 5.080 4.692 4.729 264,284 -0.38(-7.53%)
Jun 03, 2010 5.143 5.196 5.064 5.114 180,254 -0.06(-1.10%)
Jun 02, 2010 5.064 5.174 4.957 5.171 211,207 +0.16(+3.28%)
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.