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 (%)
Mar 31, 2010 4.506 4.506 4.475 4.491 126,346 -0.01(-0.28%)
Mar 30, 2010 4.481 4.506 4.475 4.503 79,941 +0.01(+0.28%)
Mar 29, 2010 4.494 4.506 4.475 4.491 73,174 -0.02(-0.41%)
Mar 26, 2010 4.453 4.512 4.453 4.509 103,898 +0.08(+1.82%)
Mar 25, 2010 4.506 4.506 4.410 4.428 92,269 -0.07(-1.45%)
Mar 24, 2010 4.481 4.524 4.481 4.494 110,205 -0.01(-0.21%)
Mar 23, 2010 4.503 4.506 4.475 4.503 112,825 -0.00(-0.07%)
Mar 22, 2010 4.506 4.522 4.478 4.506 135,727 +0.00(+0.00%)
Mar 19, 2010 4.506 4.506 4.475 4.506 185,121 +0.02(+0.52%)
Mar 18, 2010 4.498 4.517 4.480 4.483 193,236 -0.01(-0.27%)
Mar 17, 2010 4.514 4.535 4.483 4.495 187,079 +0.00(+0.00%)
Mar 16, 2010 4.520 4.526 4.477 4.495 183,392 +0.01(+0.14%)
Mar 15, 2010 4.470 4.514 4.458 4.489 156,923 +0.04(+0.90%)
Mar 12, 2010 4.467 4.535 4.449 4.449 82,958 -0.02(-0.35%)
Mar 11, 2010 4.452 4.498 4.437 4.464 88,794 -0.00(-0.07%)
Mar 10, 2010 4.443 4.526 4.424 4.467 163,586 +0.05(+1.05%)
Mar 09, 2010 4.409 4.467 4.384 4.421 105,146 -0.01(-0.28%)
Mar 08, 2010 4.353 4.467 4.353 4.433 170,610 +0.08(+1.84%)
Mar 05, 2010 4.347 4.353 4.310 4.353 129,574 +0.01(+0.14%)
Mar 04, 2010 4.360 4.360 4.323 4.347 123,280 +0.02(+0.50%)
Mar 03, 2010 4.369 4.369 4.316 4.326 120,784 -0.02(-0.57%)
Mar 02, 2010 4.316 4.359 4.301 4.350 148,299 +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.