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 (%)
May 24, 2011 6.328 6.404 6.325 6.390 128,057 +0.07(+1.14%)
May 23, 2011 6.332 6.400 6.318 6.318 51,476 -0.05(-0.86%)
May 20, 2011 6.369 6.424 6.369 6.373 44,627 -0.03(-0.54%)
May 19, 2011 6.431 6.431 6.369 6.407 89,004 -0.02(-0.32%)
May 18, 2011 6.356 6.428 6.315 6.428 61,831 +0.10(+1.54%)
May 17, 2011 6.306 6.361 6.303 6.330 60,231 +0.03(+0.43%)
May 16, 2011 6.306 6.384 6.303 6.303 69,386 -0.04(-0.64%)
May 13, 2011 6.620 6.620 6.344 6.344 58,754 -0.04(-0.64%)
May 12, 2011 6.303 6.388 6.303 6.384 76,128 +0.08(+1.24%)
May 11, 2011 6.361 6.381 6.306 6.306 88,538 -0.07(-1.12%)
May 10, 2011 6.275 6.378 6.275 6.378 50,489 +0.10(+1.63%)
May 09, 2011 6.275 6.310 6.255 6.275 41,768 -0.01(-0.16%)
May 06, 2011 6.255 6.303 6.243 6.286 90,097 +0.07(+1.15%)
May 05, 2011 6.228 6.320 6.211 6.214 72,841 -0.02(-0.38%)
May 04, 2011 6.211 6.269 6.174 6.238 64,047 +0.05(+0.77%)
May 03, 2011 6.221 6.265 6.160 6.190 71,438 +0.00(+0.06%)
May 02, 2011 6.218 6.243 6.173 6.187 69,985 -0.03(-0.44%)
Apr 29, 2011 6.200 6.252 6.166 6.214 79,366 -0.01(-0.16%)
Apr 28, 2011 6.190 6.224 6.166 6.224 57,128 +0.03(+0.50%)
Apr 27, 2011 6.231 6.269 6.190 6.194 39,173 -0.05(-0.87%)
Apr 26, 2011 6.269 6.320 6.184 6.248 59,547 +0.01(+0.16%)
Apr 25, 2011 6.197 6.269 6.156 6.238 56,350 +0.02(+0.27%)
Apr 21, 2011 6.235 6.252 6.180 6.221 42,487 +0.01(+0.11%)
Apr 20, 2011 6.200 6.214 6.132 6.214 69,709 +0.05(+0.77%)
Apr 19, 2011 6.200 6.214 6.109 6.166 60,962 -0.00(-0.03%)
Apr 18, 2011 6.155 6.192 6.121 6.168 66,165 -0.03(-0.49%)
Apr 15, 2011 6.080 6.219 6.080 6.199 95,974 +0.11(+1.83%)
Apr 14, 2011 6.023 6.097 5.996 6.087 130,172 +0.03(+0.56%)
Apr 13, 2011 6.100 6.138 6.019 6.053 41,096 -0.02(-0.33%)
Apr 12, 2011 6.067 6.134 6.067 6.073 54,393 -0.00(-0.06%)
Apr 11, 2011 6.111 6.155 6.050 6.077 74,047 -0.01(-0.22%)
Apr 08, 2011 6.158 6.161 6.073 6.090 58,152 -0.03(-0.44%)
Apr 07, 2011 6.178 6.222 6.060 6.117 83,700 -0.12(-1.90%)
Apr 06, 2011 6.178 6.256 6.131 6.236 64,347 +0.07(+1.10%)
Apr 05, 2011 6.124 6.182 6.102 6.168 55,143 +0.04(+0.66%)
Apr 04, 2011 6.148 6.165 6.097 6.128 73,683 -0.03(-0.49%)
Apr 01, 2011 6.175 6.256 6.117 6.158 101,427 -0.01(-0.22%)
Mar 31, 2011 6.158 6.192 6.090 6.172 148,396 +0.01(+0.22%)
Mar 30, 2011 6.172 6.197 6.117 6.158 55,690 +0.02(+0.28%)
Mar 29, 2011 5.989 6.161 5.928 6.141 155,306 +0.01(+0.22%)
Mar 28, 2011 6.199 6.232 6.124 6.128 78,829 -0.03(-0.55%)
Mar 25, 2011 6.283 6.290 6.158 6.161 55,740 -0.12(-1.89%)
Mar 24, 2011 6.182 6.293 6.182 6.280 38,616 +0.10(+1.70%)
Mar 23, 2011 6.199 6.249 6.141 6.175 75,421 -0.06(-0.98%)
Mar 22, 2011 6.253 6.253 6.175 6.236 52,150 -0.02(-0.27%)
Mar 21, 2011 6.151 6.253 6.040 6.253 79,671 +0.24(+4.05%)
Mar 18, 2011 5.938 6.080 5.911 6.009 156,396 +0.09(+1.49%)
Mar 17, 2011 6.060 6.090 5.894 5.921 102,902 -0.10(-1.60%)
Mar 16, 2011 6.048 6.065 5.971 6.018 82,419 +0.01(+0.14%)
Mar 15, 2011 6.001 6.064 5.957 6.009 124,739 -0.08(-1.35%)
Mar 14, 2011 6.149 6.212 5.944 6.091 146,085 -0.08(-1.31%)
Mar 11, 2011 6.159 6.219 6.149 6.172 46,727 +0.02(+0.33%)
Mar 10, 2011 6.189 6.241 6.149 6.152 78,681 -0.11(-1.77%)
Mar 09, 2011 6.243 6.293 6.189 6.263 94,122 -0.02(-0.32%)
Mar 08, 2011 6.122 6.283 6.122 6.283 54,870 +0.17(+2.75%)
Mar 07, 2011 6.256 6.256 6.115 6.115 107,342 -0.09(-1.46%)
Mar 04, 2011 6.229 6.256 6.182 6.206 46,605 -0.06(-0.97%)
Mar 03, 2011 6.276 6.276 6.196 6.266 109,580 +0.07(+1.08%)
Mar 02, 2011 6.149 6.239 6.145 6.199 38,712 +0.03(+0.49%)
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.