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 (%)
Apr 30, 2009 3.630 3.630 3.518 3.546 25,317 +0.01(+0.21%)
Apr 29, 2009 3.539 3.615 3.497 3.538 110,164 +0.03(+0.91%)
Apr 28, 2009 3.400 3.533 3.358 3.506 107,153 +0.08(+2.29%)
Apr 27, 2009 3.473 3.473 3.328 3.428 66,987 -0.05(-1.56%)
Apr 24, 2009 3.627 3.700 3.456 3.482 48,611 -0.17(-4.64%)
Apr 23, 2009 3.633 3.651 3.452 3.651 26,738 -0.02(-0.66%)
Apr 22, 2009 3.443 3.697 3.394 3.676 73,833 +0.28(+8.19%)
Apr 21, 2009 3.406 3.449 3.291 3.397 64,290 -0.12(-3.44%)
Apr 20, 2009 3.412 3.624 3.189 3.518 123,995 -0.07(-2.02%)
Apr 17, 2009 3.382 3.775 3.255 3.591 181,389 +0.25(+7.62%)
Apr 16, 2009 3.116 3.667 3.116 3.337 240,337 +0.10(+3.08%)
Apr 15, 2009 2.950 3.310 2.844 3.237 54,693 +0.31(+10.42%)
Apr 14, 2009 2.708 2.931 2.697 2.931 95,243 +0.28(+10.74%)
Apr 13, 2009 2.692 2.786 2.647 2.647 41,081 +0.02(+0.57%)
Apr 09, 2009 2.571 2.705 2.571 2.632 31,343 +0.02(+0.58%)
Apr 08, 2009 2.731 2.738 2.593 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 26,821 -0.05(-1.73%)
Apr 02, 2009 2.747 2.759 2.617 2.617 36,288 -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.