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

Gladstone Comml (NQ: GOOD )

14.39 +0.19 (+1.34%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Aug 31, 2010 5.440 5.488 5.398 5.443 86,766 +0.04(+0.66%)
Aug 30, 2010 5.514 5.517 5.369 5.408 112,137 -0.08(-1.47%)
Aug 27, 2010 5.485 5.508 5.410 5.488 94,753 +0.04(+0.65%)
Aug 26, 2010 5.350 5.485 5.346 5.453 167,389 +0.11(+1.99%)
Aug 25, 2010 5.169 5.353 5.169 5.346 114,551 +0.15(+2.98%)
Aug 24, 2010 5.078 5.259 5.056 5.191 75,875 +0.10(+2.03%)
Aug 23, 2010 5.220 5.288 5.082 5.088 101,193 -0.09(-1.68%)
Aug 20, 2010 5.253 5.253 5.120 5.175 115,348 -0.08(-1.60%)
Aug 19, 2010 5.408 5.408 5.230 5.259 145,393 -0.14(-2.66%)
Aug 18, 2010 5.441 5.476 5.352 5.403 122,610 -0.01(-0.12%)
Aug 17, 2010 5.483 5.489 5.348 5.409 186,724 -0.06(-1.05%)
Aug 16, 2010 5.284 5.483 5.284 5.467 89,484 +0.18(+3.45%)
Aug 13, 2010 5.348 5.403 5.284 5.284 76,959 -0.07(-1.32%)
Aug 12, 2010 5.371 5.444 5.342 5.355 88,750 -0.02(-0.30%)
Aug 11, 2010 5.480 5.489 5.368 5.371 160,283 -0.04(-0.77%)
Aug 10, 2010 5.486 5.486 5.348 5.412 148,561 -0.07(-1.34%)
Aug 09, 2010 5.496 5.524 5.422 5.486 105,599 +0.04(+0.71%)
Aug 06, 2010 5.332 5.460 5.316 5.448 121,358 +0.05(+0.95%)
Aug 05, 2010 5.419 5.521 5.352 5.396 125,245 -0.05(-0.88%)
Aug 04, 2010 5.492 5.492 5.412 5.444 90,508 -0.00(-0.06%)
Aug 03, 2010 5.400 5.511 5.384 5.448 133,795 -0.01(-0.12%)
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.