Skip to main content

Gladstone Comml (NQ: GOOD )

13.84 +0.27 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 6.857 6.857 6.638 6.638 163,463 -0.16(-2.40%)
Feb 28, 2012 6.801 6.857 6.797 6.801 55,197 +0.00(+0.00%)
Feb 27, 2012 6.783 6.846 6.723 6.801 37,020 -0.04(-0.54%)
Feb 24, 2012 6.835 6.864 6.801 6.838 89,404 +0.01(+0.16%)
Feb 23, 2012 6.757 6.842 6.738 6.827 75,502 +0.08(+1.21%)
Feb 22, 2012 6.723 6.786 6.712 6.745 126,957 +0.02(+0.28%)
Feb 21, 2012 6.786 6.797 6.723 6.727 131,136 -0.01(-0.11%)
Feb 17, 2012 6.790 6.790 6.708 6.734 127,630 -0.06(-0.93%)
Feb 16, 2012 6.705 6.797 6.705 6.797 63,917 +0.11(+1.58%)
Feb 15, 2012 6.743 6.743 6.647 6.692 84,657 -0.03(-0.49%)
Feb 14, 2012 6.699 6.740 6.658 6.725 80,683 -0.03(-0.44%)
Feb 13, 2012 6.828 6.828 6.607 6.754 240,198 -0.03(-0.38%)
Feb 10, 2012 6.751 6.838 6.751 6.780 52,268 -0.03(-0.43%)
Feb 09, 2012 6.802 6.835 6.717 6.810 38,781 +0.04(+0.65%)
Feb 08, 2012 6.747 6.858 6.681 6.765 160,561 +0.03(+0.44%)
Feb 07, 2012 6.688 6.795 6.644 6.736 100,841 -0.01(-0.11%)
Feb 06, 2012 6.847 6.979 6.703 6.743 137,386 -0.17(-2.40%)
Feb 03, 2012 6.858 6.942 6.794 6.909 163,768 +0.11(+1.63%)
Feb 02, 2012 6.788 6.824 6.747 6.799 54,881 +0.01(+0.16%)
Feb 01, 2012 6.710 6.795 6.669 6.788 157,102 +0.10(+1.55%)
Jan 31, 2012 6.776 6.776 6.640 6.684 102,383 -0.02(-0.33%)
Jan 30, 2012 6.673 6.714 6.579 6.706 103,806 +0.03(+0.44%)
Jan 27, 2012 6.658 6.684 6.642 6.677 68,885 +0.01(+0.11%)
Jan 26, 2012 6.677 6.684 6.622 6.669 98,558 +0.02(+0.33%)
Jan 25, 2012 6.636 6.677 6.562 6.647 67,023 +0.01(+0.17%)
Jan 24, 2012 6.574 6.640 6.551 6.636 97,642 +0.06(+0.95%)
Jan 23, 2012 6.640 6.640 6.557 6.574 77,015 -0.04(-0.61%)
Jan 20, 2012 6.614 6.710 6.585 6.614 97,929 -0.01(-0.22%)
Jan 19, 2012 6.640 6.640 6.566 6.629 75,936 +0.04(+0.53%)
Jan 18, 2012 6.550 6.598 6.528 6.594 162,375 +0.05(+0.73%)
Jan 17, 2012 6.550 6.572 6.469 6.546 108,414 +0.08(+1.30%)
Jan 13, 2012 6.473 6.539 6.451 6.462 90,793 -0.07(-1.01%)
Jan 12, 2012 6.513 6.565 6.477 6.528 72,048 -0.03(-0.45%)
Jan 11, 2012 6.491 6.561 6.466 6.557 63,121 +0.02(+0.28%)
Jan 10, 2012 6.539 6.539 6.455 6.539 140,541 +0.04(+0.56%)
Jan 09, 2012 6.513 6.526 6.444 6.502 130,919 +0.04(+0.68%)
Jan 06, 2012 6.502 6.539 6.447 6.458 79,590 -0.03(-0.45%)
Jan 05, 2012 6.414 6.539 6.414 6.488 62,914 +0.05(+0.80%)
Jan 04, 2012 6.473 6.495 6.389 6.436 74,488 +0.01(+0.11%)
Dec 30, 2011 6.341 6.443 6.286 6.429 70,937 +0.09(+1.39%)
Dec 29, 2011 6.268 6.370 6.232 6.341 76,852 +0.08(+1.23%)
Dec 28, 2011 6.414 6.414 6.250 6.264 60,694 -0.16(-2.45%)
Dec 27, 2011 6.323 6.440 6.301 6.422 65,608 +0.10(+1.51%)
Dec 23, 2011 6.235 6.356 6.235 6.326 80,633 -0.09(-1.43%)
Dec 21, 2011 6.341 6.418 6.326 6.418 41,717 +0.03(+0.46%)
Dec 20, 2011 6.334 6.444 6.220 6.389 177,672 +0.18(+2.83%)
Dec 19, 2011 6.326 6.396 6.195 6.213 92,196 -0.05(-0.85%)
Dec 16, 2011 6.379 6.401 6.251 6.266 197,177 -0.06(-0.92%)
Dec 15, 2011 6.411 6.411 6.131 6.324 101,686 -0.04(-0.57%)
Dec 14, 2011 6.168 6.361 6.117 6.361 95,177 +0.17(+2.82%)
Dec 13, 2011 6.251 6.295 6.168 6.186 58,289 -0.03(-0.53%)
Dec 12, 2011 6.255 6.339 6.168 6.219 96,263 -0.12(-1.84%)
Dec 09, 2011 6.157 6.361 6.110 6.335 104,042 +0.22(+3.63%)
Dec 08, 2011 6.208 6.266 6.113 6.113 68,238 -0.15(-2.38%)
Dec 07, 2011 6.288 6.328 6.171 6.262 132,860 +0.01(+0.23%)
Dec 06, 2011 6.230 6.255 6.110 6.248 87,934 +0.01(+0.17%)
Dec 05, 2011 6.291 6.291 6.154 6.237 80,669 +0.04(+0.65%)
Dec 02, 2011 6.230 6.230 6.110 6.197 25,493 +0.07(+1.07%)
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.