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 (%)
Oct 30, 2009 4.023 4.029 3.839 3.881 194,089 -0.09(-2.28%)
Oct 29, 2009 4.029 4.075 3.942 3.972 109,384 -0.04(-0.98%)
Oct 28, 2009 4.084 4.140 4.008 4.011 56,973 -0.07(-1.63%)
Oct 27, 2009 4.138 4.156 4.060 4.078 77,841 -0.02(-0.59%)
Oct 26, 2009 3.939 4.199 3.939 4.102 86,853 +0.15(+3.91%)
Oct 23, 2009 3.972 4.051 3.933 3.948 53,915 -0.10(-2.39%)
Oct 22, 2009 4.069 4.138 4.008 4.045 92,039 -0.03(-0.74%)
Oct 21, 2009 4.117 4.190 4.051 4.075 80,294 -0.06(-1.46%)
Oct 20, 2009 4.181 4.238 4.129 4.135 34,127 -0.09(-2.22%)
Oct 19, 2009 4.169 4.266 4.111 4.229 120,293 +0.08(+1.89%)
Oct 16, 2009 4.181 4.247 4.084 4.150 87,190 -0.03(-0.65%)
Oct 15, 2009 4.241 4.253 4.178 4.178 59,902 -0.07(-1.71%)
Oct 14, 2009 4.211 4.265 4.190 4.250 80,129 +0.05(+1.22%)
Oct 13, 2009 4.247 4.247 4.166 4.199 23,777 +0.00(+0.07%)
Oct 12, 2009 4.247 4.293 4.196 4.196 62,701 -0.01(-0.22%)
Oct 09, 2009 4.166 4.226 4.153 4.205 25,906 +0.02(+0.58%)
Oct 08, 2009 4.147 4.281 4.147 4.181 66,890 +0.03(+0.66%)
Oct 07, 2009 3.996 4.153 3.936 4.153 108,201 +0.13(+3.16%)
Oct 06, 2009 4.123 4.123 3.878 4.026 47,674 -0.07(-1.77%)
Oct 05, 2009 3.815 4.138 3.815 4.099 111,764 +0.11(+2.89%)
Oct 02, 2009 3.999 4.156 3.957 3.984 65,125 -0.05(-1.35%)
Oct 01, 2009 4.114 4.117 3.996 4.039 64,397 -0.10(-2.41%)
Sep 30, 2009 4.217 4.259 4.105 4.138 77,461 -0.01(-0.22%)
Sep 29, 2009 4.196 4.196 4.054 4.147 71,138 -0.07(-1.58%)
Sep 28, 2009 4.099 4.214 3.963 4.214 62,315 +0.10(+2.50%)
Sep 25, 2009 4.238 4.244 3.975 4.111 111,721 -0.12(-2.79%)
Sep 24, 2009 4.150 4.247 4.150 4.229 45,813 +0.07(+1.75%)
Sep 23, 2009 4.211 4.253 4.090 4.156 62,596 -0.06(-1.36%)
Sep 22, 2009 4.166 4.280 4.166 4.214 58,173 +0.05(+1.24%)
Sep 21, 2009 3.440 4.220 3.440 4.163 149,247 -0.14(-3.17%)
Sep 18, 2009 4.235 4.302 4.132 4.299 136,405 +0.06(+1.50%)
Sep 17, 2009 4.235 4.386 4.202 4.235 250,183 +0.00(+0.00%)
Sep 16, 2009 4.265 4.265 4.160 4.235 98,935 +0.00(+0.00%)
Sep 15, 2009 4.265 4.265 4.220 4.235 62,411 -0.04(-0.92%)
Sep 14, 2009 4.144 4.274 4.144 4.274 118,891 +0.11(+2.69%)
Sep 11, 2009 4.163 4.175 4.129 4.163 32,276 -0.01(-0.29%)
Sep 10, 2009 4.147 4.175 4.093 4.175 35,109 +0.02(+0.58%)
Sep 09, 2009 4.129 4.150 4.042 4.150 37,810 +0.01(+0.29%)
Sep 08, 2009 4.129 4.187 4.083 4.138 42,193 +0.04(+0.88%)
Sep 04, 2009 3.866 4.160 3.809 4.102 94,122 +0.19(+4.87%)
Sep 03, 2009 4.023 4.023 3.842 3.911 42,768 -0.09(-2.19%)
Sep 02, 2009 3.963 4.104 3.933 3.999 49,297 +0.02(+0.38%)
Sep 01, 2009 4.042 4.166 3.966 3.984 64,411 -0.08(-2.01%)
Aug 31, 2009 4.147 4.147 4.008 4.066 63,244 -0.04(-0.88%)
Aug 28, 2009 4.175 4.175 4.054 4.102 47,205 -0.07(-1.74%)
Aug 27, 2009 4.084 4.205 3.975 4.175 33,050 +0.05(+1.32%)
Aug 26, 2009 4.084 4.166 4.026 4.120 62,483 -0.02(-0.44%)
Aug 25, 2009 4.135 4.219 3.963 4.138 56,130 +0.04(+0.93%)
Aug 24, 2009 4.150 4.178 4.096 4.100 28,590 -0.06(-1.43%)
Aug 21, 2009 4.175 4.196 4.093 4.160 97,712 +0.00(+0.07%)
Aug 20, 2009 4.184 4.184 4.087 4.156 46,395 -0.02(-0.43%)
Aug 19, 2009 4.175 4.217 4.084 4.175 84,096 +0.01(+0.29%)
Aug 18, 2009 4.229 4.229 4.090 4.163 91,696 +0.02(+0.44%)
Aug 17, 2009 4.090 4.223 4.060 4.144 94,413 +0.08(+1.93%)
Aug 14, 2009 4.117 4.166 3.990 4.066 329,512 -0.11(-2.61%)
Aug 13, 2009 4.172 4.217 4.111 4.175 134,078 +0.01(+0.15%)
Aug 12, 2009 4.232 4.235 4.144 4.169 241,905 -0.06(-1.43%)
Aug 11, 2009 4.235 4.246 4.166 4.229 68,843 -0.05(-1.06%)
Aug 10, 2009 4.205 4.299 4.163 4.274 82,681 +0.06(+1.36%)
Aug 07, 2009 4.250 4.314 4.205 4.217 129,889 +0.07(+1.68%)
Aug 06, 2009 4.181 4.293 4.117 4.147 96,872 -0.00(-0.07%)
Aug 05, 2009 4.262 4.262 4.129 4.150 75,009 -0.05(-1.08%)
Aug 04, 2009 4.271 4.350 4.166 4.196 95,656 -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.