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

Gladstone Comml (NQ: GOOD )

14.53 +0.08 (+0.57%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 21, 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, 2009 3.821 4.014 3.715 3.921 175,372 +0.10(+2.69%)
Jun 29, 2009 4.659 4.659 3.579 3.818 609,251 -0.85(-18.21%)
Jun 26, 2009 4.532 4.904 4.429 4.668 5,284,335 +0.18(+3.91%)
Jun 25, 2009 4.271 4.529 4.102 4.492 134,683 +0.26(+6.22%)
Jun 24, 2009 4.069 4.262 3.998 4.229 124,028 +0.26(+6.55%)
Jun 23, 2009 4.178 4.380 3.933 3.969 82,820 -0.18(-4.30%)
Jun 22, 2009 4.238 4.238 3.830 4.147 61,412 -0.05(-1.30%)
Jun 19, 2009 4.120 4.202 3.918 4.202 49,710 +0.08(+1.98%)
Jun 18, 2009 4.211 4.211 4.057 4.120 62,807 +0.07(+1.64%)
Jun 17, 2009 3.863 4.235 3.830 4.054 70,738 +0.21(+5.51%)
Jun 16, 2009 3.887 3.918 3.787 3.842 36,878 +0.05(+1.44%)
Jun 15, 2009 4.223 4.223 3.579 3.787 98,644 -0.41(-9.73%)
Jun 12, 2009 4.256 4.380 4.011 4.196 89,140 -0.03(-0.79%)
Jun 11, 2009 4.229 4.314 4.160 4.229 66,027 +0.03(+0.79%)
Jun 10, 2009 4.169 4.196 4.026 4.196 33,086 +0.09(+2.21%)
Jun 09, 2009 4.105 4.178 4.084 4.105 81,253 -0.07(-1.67%)
Jun 08, 2009 4.232 4.232 4.108 4.175 32,230 -0.02(-0.43%)
Jun 05, 2009 4.066 4.235 4.008 4.193 39,651 +0.14(+3.51%)
Jun 04, 2009 3.839 4.302 3.804 4.051 70,986 +0.20(+5.18%)
Jun 03, 2009 3.730 3.851 3.691 3.851 26,491 +0.12(+3.28%)
Jun 02, 2009 3.624 3.733 3.554 3.729 48,381 +0.14(+3.76%)
Jun 01, 2009 3.542 3.688 3.524 3.594 76,182 +0.05(+1.45%)
May 29, 2009 3.545 3.545 3.440 3.542 67,511 +0.15(+4.46%)
May 28, 2009 3.464 3.485 3.337 3.391 50,870 -0.11(-3.20%)
May 27, 2009 3.585 3.627 3.493 3.503 58,371 -0.01(-0.17%)
May 26, 2009 3.703 3.703 3.479 3.509 79,970 -0.15(-4.13%)
May 22, 2009 3.718 3.742 3.645 3.660 55,118 -0.02(-0.49%)
May 21, 2009 3.669 3.757 3.603 3.679 71,769 +0.01(+0.25%)
May 20, 2009 3.627 3.672 3.554 3.669 129,592 +0.06(+1.59%)
May 19, 2009 3.524 3.615 3.288 3.612 202,254 +0.11(+3.02%)
May 18, 2009 3.452 3.626 3.346 3.506 120,809 -0.02(-0.52%)
May 15, 2009 3.527 3.585 3.524 3.524 46,269 +0.04(+1.22%)
May 14, 2009 3.554 3.585 3.479 3.482 29,119 -0.11(-3.11%)
May 13, 2009 3.570 3.600 3.554 3.594 28,594 +0.01(+0.25%)
May 12, 2009 3.521 3.612 3.521 3.585 39,013 +0.07(+2.07%)
May 11, 2009 3.548 3.579 3.494 3.512 61,445 +0.01(+0.26%)
May 08, 2009 3.533 3.567 3.485 3.503 71,627 -0.05(-1.45%)
May 07, 2009 3.630 3.630 3.539 3.554 21,972 -0.08(-2.08%)
May 06, 2009 3.627 3.663 3.564 3.630 29,513 +0.02(+0.42%)
May 05, 2009 3.558 3.639 3.545 3.615 43,525 +0.05(+1.44%)
May 04, 2009 3.567 3.630 3.487 3.564 62,057 +0.02(+0.68%)
May 01, 2009 3.479 3.597 3.479 3.539 36,220 -0.01(-0.17%)
Apr 30, 2009 3.630 3.630 3.518 3.545 25,318 +0.01(+0.21%)
Apr 29, 2009 3.539 3.615 3.497 3.538 110,168 +0.03(+0.91%)
Apr 28, 2009 3.400 3.533 3.358 3.506 107,156 +0.08(+2.29%)
Apr 27, 2009 3.473 3.473 3.328 3.427 66,989 -0.05(-1.56%)
Apr 24, 2009 3.627 3.700 3.456 3.482 48,613 -0.17(-4.64%)
Apr 23, 2009 3.633 3.651 3.452 3.651 26,739 -0.02(-0.66%)
Apr 22, 2009 3.443 3.697 3.394 3.675 73,835 +0.28(+8.19%)
Apr 21, 2009 3.406 3.449 3.291 3.397 64,292 -0.12(-3.44%)
Apr 20, 2009 3.412 3.624 3.188 3.518 123,999 -0.07(-2.02%)
Apr 17, 2009 3.382 3.775 3.255 3.591 181,395 +0.25(+7.62%)
Apr 16, 2009 3.116 3.666 3.116 3.337 240,345 +0.10(+3.08%)
Apr 15, 2009 2.949 3.310 2.844 3.237 54,695 +0.31(+10.42%)
Apr 14, 2009 2.707 2.931 2.697 2.931 95,246 +0.28(+10.74%)
Apr 13, 2009 2.692 2.786 2.647 2.647 41,082 +0.02(+0.57%)
Apr 09, 2009 2.571 2.704 2.571 2.632 31,344 +0.02(+0.58%)
Apr 08, 2009 2.731 2.738 2.592 2.617 27,770 +0.06(+2.25%)
Apr 07, 2009 2.502 2.571 2.481 2.559 14,875 +0.05(+1.81%)
Apr 06, 2009 2.638 2.638 2.505 2.514 19,939 -0.06(-2.24%)
Apr 03, 2009 2.698 2.717 2.571 2.571 26,822 -0.05(-1.73%)
Apr 02, 2009 2.747 2.759 2.617 2.617 36,289 -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.