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

Gladstone Comml (NQ: GOOD )

13.56 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2011 6.173 6.266 6.019 6.030 96,260 -0.21(-3.33%)
Oct 28, 2011 6.324 6.359 6.195 6.238 97,804 -0.10(-1.64%)
Oct 27, 2011 6.123 6.362 6.076 6.341 252,333 +0.29(+4.73%)
Oct 26, 2011 5.976 6.073 5.919 6.055 97,466 +0.19(+3.24%)
Oct 25, 2011 6.062 6.062 5.865 5.865 133,240 -0.20(-3.25%)
Oct 24, 2011 5.994 6.198 5.983 6.062 127,033 +0.05(+0.89%)
Oct 21, 2011 5.904 6.033 5.804 6.008 89,835 +0.22(+3.77%)
Oct 20, 2011 5.840 5.876 5.700 5.790 89,486 -0.05(-0.80%)
Oct 19, 2011 6.030 6.119 5.836 5.836 144,201 -0.22(-3.69%)
Oct 18, 2011 5.822 6.064 5.804 6.060 113,224 +0.28(+4.86%)
Oct 17, 2011 6.018 6.021 5.758 5.779 167,533 -0.28(-4.64%)
Oct 14, 2011 5.904 6.082 5.871 6.060 135,814 +0.20(+3.34%)
Oct 13, 2011 5.790 5.893 5.733 5.865 74,630 +0.03(+0.49%)
Oct 12, 2011 5.722 5.875 5.697 5.836 112,912 +0.14(+2.43%)
Oct 11, 2011 5.459 5.712 5.459 5.697 108,672 +0.18(+3.22%)
Oct 10, 2011 5.296 5.527 5.253 5.520 122,882 +0.33(+6.30%)
Oct 07, 2011 5.399 5.399 5.082 5.192 123,574 -0.20(-3.76%)
Oct 06, 2011 5.566 5.566 5.288 5.395 178,921 -0.04(-0.78%)
Oct 05, 2011 5.495 5.495 5.196 5.438 145,191 -0.10(-1.74%)
Oct 04, 2011 5.132 5.651 4.954 5.534 265,816 +0.41(+8.06%)
Oct 03, 2011 5.577 5.591 5.057 5.121 193,747 -0.46(-8.16%)
Sep 30, 2011 5.658 5.733 5.562 5.577 133,165 -0.11(-2.00%)
Sep 29, 2011 5.534 5.712 5.523 5.690 57,056 +0.27(+5.06%)
Sep 28, 2011 5.690 5.772 5.402 5.417 161,727 -0.27(-4.75%)
Sep 27, 2011 5.651 5.900 5.601 5.687 186,285 +0.10(+1.85%)
Sep 26, 2011 5.555 5.605 5.360 5.584 81,943 +0.05(+0.90%)
Sep 23, 2011 5.392 5.569 5.392 5.534 95,797 +0.13(+2.44%)
Sep 22, 2011 5.420 5.648 5.335 5.402 173,556 -0.17(-3.06%)
Sep 21, 2011 5.605 5.815 5.559 5.573 103,059 -0.04(-0.63%)
Sep 20, 2011 5.808 5.822 5.577 5.609 124,007 -0.14(-2.44%)
Sep 19, 2011 5.689 5.820 5.686 5.749 98,869 +0.00(+0.06%)
Sep 16, 2011 5.784 5.827 5.664 5.746 157,872 +0.00(+0.00%)
Sep 15, 2011 5.696 5.767 5.611 5.746 66,298 +0.07(+1.31%)
Sep 14, 2011 5.604 5.731 5.506 5.671 90,709 -0.04(-0.74%)
Sep 13, 2011 5.569 5.731 5.569 5.714 67,403 +0.18(+3.19%)
Sep 12, 2011 5.364 5.633 5.340 5.537 90,074 +0.12(+2.15%)
Sep 09, 2011 5.520 5.597 5.324 5.421 116,984 -0.13(-2.41%)
Sep 08, 2011 5.788 5.823 5.522 5.555 67,760 -0.28(-4.84%)
Sep 07, 2011 5.573 5.866 5.527 5.837 135,263 +0.30(+5.42%)
Sep 06, 2011 5.382 5.555 5.382 5.537 100,195 +0.05(+0.84%)
Sep 02, 2011 5.650 5.714 5.449 5.491 132,013 -0.20(-3.59%)
Sep 01, 2011 5.820 5.929 5.686 5.696 70,203 -0.14(-2.42%)
Aug 31, 2011 5.858 5.886 5.760 5.837 98,679 +0.02(+0.43%)
Aug 30, 2011 5.767 5.866 5.657 5.813 59,342 +0.01(+0.12%)
Aug 29, 2011 5.652 5.887 5.650 5.806 93,494 +0.15(+2.68%)
Aug 26, 2011 5.555 5.700 5.488 5.654 46,308 +0.07(+1.20%)
Aug 25, 2011 5.756 5.798 5.562 5.587 74,204 -0.17(-2.88%)
Aug 24, 2011 5.626 5.777 5.530 5.753 81,100 +0.12(+2.07%)
Aug 23, 2011 5.481 5.713 5.386 5.636 170,614 +0.16(+2.83%)
Aug 22, 2011 5.604 5.604 5.435 5.481 85,019 -0.01(-0.19%)
Aug 19, 2011 5.643 5.654 5.474 5.491 148,181 -0.15(-2.69%)
Aug 18, 2011 5.834 5.855 5.618 5.643 175,215 -0.31(-5.27%)
Aug 17, 2011 5.911 6.000 5.887 5.957 72,535 +0.08(+1.41%)
Aug 16, 2011 5.955 5.955 5.808 5.874 118,131 -0.11(-1.87%)
Aug 15, 2011 6.004 6.004 5.855 5.986 158,872 +0.28(+4.98%)
Aug 12, 2011 5.661 5.762 5.538 5.703 123,937 +0.07(+1.31%)
Aug 11, 2011 5.433 5.724 5.412 5.629 255,960 +0.23(+4.28%)
Aug 10, 2011 5.612 5.706 5.331 5.398 264,733 -0.33(-5.75%)
Aug 09, 2011 5.643 5.825 5.289 5.727 273,674 +0.15(+2.77%)
Aug 08, 2011 5.664 5.769 5.566 5.573 337,824 -0.29(-4.96%)
Aug 05, 2011 5.958 5.972 5.605 5.864 201,371 -0.00(-0.06%)
Aug 04, 2011 6.004 6.071 5.867 5.867 156,942 -0.12(-1.93%)
Aug 03, 2011 5.972 6.042 5.869 5.983 175,481 +0.01(+0.23%)
Aug 02, 2011 6.096 6.137 5.969 5.969 121,688 -0.14(-2.35%)
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.