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 (%)
Aug 31, 2009 4.175 4.175 4.035 4.093 62,820 -0.04(-0.88%)
Aug 28, 2009 4.203 4.203 4.081 4.130 46,889 -0.07(-1.74%)
Aug 27, 2009 4.111 4.233 4.002 4.203 32,828 +0.05(+1.32%)
Aug 26, 2009 4.111 4.194 4.054 4.148 62,065 -0.02(-0.44%)
Aug 25, 2009 4.163 4.248 3.990 4.166 55,754 +0.04(+0.93%)
Aug 24, 2009 4.178 4.206 4.124 4.128 28,399 -0.06(-1.43%)
Aug 21, 2009 4.203 4.224 4.121 4.188 97,058 +0.00(+0.07%)
Aug 20, 2009 4.212 4.212 4.114 4.184 46,084 -0.02(-0.43%)
Aug 19, 2009 4.203 4.245 4.111 4.203 83,533 +0.01(+0.29%)
Aug 18, 2009 4.258 4.258 4.117 4.191 91,082 +0.02(+0.44%)
Aug 17, 2009 4.117 4.252 4.087 4.172 93,781 +0.08(+1.93%)
Aug 14, 2009 4.145 4.194 4.017 4.093 327,307 -0.11(-2.61%)
Aug 13, 2009 4.200 4.245 4.139 4.203 133,180 +0.01(+0.15%)
Aug 12, 2009 4.261 4.264 4.172 4.197 240,286 -0.06(-1.43%)
Aug 11, 2009 4.264 4.274 4.194 4.258 68,383 -0.05(-1.06%)
Aug 10, 2009 4.233 4.328 4.191 4.303 82,128 +0.06(+1.36%)
Aug 07, 2009 4.279 4.343 4.233 4.245 129,020 +0.07(+1.68%)
Aug 06, 2009 4.209 4.322 4.145 4.175 96,224 -0.00(-0.07%)
Aug 05, 2009 4.291 4.291 4.157 4.178 74,506 -0.05(-1.08%)
Aug 04, 2009 4.300 4.379 4.194 4.224 95,015 -0.04(-0.93%)
Aug 03, 2009 4.264 4.364 4.188 4.264 118,939 +0.08(+1.82%)
Jul 31, 2009 4.264 4.264 4.188 4.188 70,192 -0.05(-1.08%)
Jul 30, 2009 4.264 4.264 4.081 4.233 67,069 +0.00(+0.07%)
Jul 29, 2009 4.312 4.325 4.203 4.230 182,302 -0.09(-2.11%)
Jul 28, 2009 4.285 4.350 4.224 4.322 94,227 +0.05(+1.07%)
Jul 27, 2009 4.252 4.294 4.051 4.276 140,683 +0.04(+0.86%)
Jul 24, 2009 4.252 4.389 4.057 4.239 55,764 -0.04(-0.93%)
Jul 23, 2009 4.230 4.407 4.172 4.279 162,548 +0.03(+0.79%)
Jul 22, 2009 4.166 4.245 4.092 4.245 56,079 -0.02(-0.43%)
Jul 21, 2009 4.261 4.264 4.136 4.264 121,189 +0.00(+0.07%)
Jul 20, 2009 4.191 4.282 4.191 4.261 84,396 +0.09(+2.19%)
Jul 17, 2009 4.264 4.264 4.119 4.169 113,177 -0.07(-1.72%)
Jul 16, 2009 4.370 4.385 4.154 4.242 126,610 -0.04(-0.92%)
Jul 15, 2009 3.974 4.415 3.938 4.282 197,945 +0.34(+8.74%)
Jul 14, 2009 3.886 3.987 3.819 3.938 67,923 +0.06(+1.57%)
Jul 13, 2009 3.618 3.941 3.591 3.877 137,505 +0.29(+7.97%)
Jul 10, 2009 3.566 3.612 3.508 3.591 52,228 +0.02(+0.68%)
Jul 09, 2009 3.505 3.728 3.505 3.566 51,170 +0.06(+1.83%)
Jul 08, 2009 3.572 3.734 3.429 3.502 131,085 -0.07(-1.88%)
Jul 07, 2009 3.539 3.685 3.505 3.569 120,348 -0.00(-0.09%)
Jul 06, 2009 3.725 3.725 3.548 3.572 116,473 -0.17(-4.48%)
Jul 02, 2009 3.980 3.980 3.737 3.740 84,554 -0.24(-5.97%)
Jul 01, 2009 3.980 4.157 3.807 3.977 97,921 +0.03(+0.77%)
Jun 30, 2009 3.846 4.041 3.740 3.947 174,198 +0.10(+2.69%)
Jun 29, 2009 4.690 4.690 3.603 3.843 605,174 -0.86(-18.21%)
Jun 26, 2009 4.562 4.937 4.459 4.699 5,248,965 +0.18(+3.91%)
Jun 25, 2009 4.300 4.559 4.130 4.523 133,781 +0.26(+6.22%)
Jun 24, 2009 4.096 4.291 4.025 4.258 123,198 +0.26(+6.55%)
Jun 23, 2009 4.206 4.410 3.959 3.996 82,265 -0.18(-4.30%)
Jun 22, 2009 4.267 4.267 3.856 4.175 61,001 -0.05(-1.30%)
Jun 19, 2009 4.148 4.230 3.944 4.230 49,377 +0.08(+1.98%)
Jun 18, 2009 4.239 4.239 4.084 4.148 62,387 +0.07(+1.64%)
Jun 17, 2009 3.889 4.264 3.856 4.081 70,264 +0.21(+5.51%)
Jun 16, 2009 3.913 3.944 3.813 3.868 36,631 +0.05(+1.44%)
Jun 15, 2009 4.252 4.252 3.603 3.813 97,984 -0.41(-9.73%)
Jun 12, 2009 4.285 4.410 4.038 4.224 88,544 -0.03(-0.79%)
Jun 11, 2009 4.258 4.343 4.188 4.258 65,585 +0.03(+0.79%)
Jun 10, 2009 4.197 4.224 4.054 4.224 32,865 +0.09(+2.21%)
Jun 09, 2009 4.133 4.206 4.111 4.133 80,709 -0.07(-1.67%)
Jun 08, 2009 4.261 4.261 4.136 4.203 32,014 -0.02(-0.43%)
Jun 05, 2009 4.093 4.264 4.035 4.221 39,386 +0.14(+3.51%)
Jun 04, 2009 3.865 4.331 3.830 4.078 70,510 +0.20(+5.18%)
Jun 03, 2009 3.755 3.877 3.715 3.877 26,314 +0.12(+3.28%)
Jun 02, 2009 3.648 3.758 3.578 3.754 48,057 +0.14(+3.76%)
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.