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

Gladstone Comml (NQ: GOOD )

13.53 -0.08 (-0.59%)
Streaming Delayed Price Updated: 3:21 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 (%)
Nov 28, 2008 3.106 3.956 3.036 3.901 62,847 +1.09(+38.94%)
Nov 26, 2008 2.668 2.823 2.668 2.808 32,402 +0.14(+5.37%)
Nov 25, 2008 2.771 2.869 2.665 2.665 13,856 +0.00(+0.00%)
Nov 24, 2008 2.802 2.802 2.589 2.665 30,579 -0.12(-4.16%)
Nov 21, 2008 2.805 3.000 2.589 2.781 33,577 -0.04(-1.40%)
Nov 20, 2008 2.665 2.820 2.589 2.820 82,981 +0.14(+5.23%)
Nov 19, 2008 2.622 2.741 2.589 2.680 34,204 +0.04(+1.38%)
Nov 18, 2008 3.061 3.100 2.513 2.643 45,483 -0.48(-15.32%)
Nov 17, 2008 3.253 3.362 2.899 3.122 646,096 -0.24(-7.24%)
Nov 14, 2008 3.344 3.365 3.198 3.365 21,920 -0.17(-4.82%)
Nov 13, 2008 3.539 3.539 3.122 3.536 104,223 +0.03(+0.96%)
Nov 12, 2008 3.569 3.639 3.502 3.502 20,538 -0.08(-2.13%)
Nov 11, 2008 3.758 3.758 3.518 3.578 27,946 -0.36(-9.20%)
Nov 10, 2008 3.846 4.255 3.761 3.941 62,154 +0.18(+4.65%)
Nov 07, 2008 3.655 3.795 3.538 3.766 20,446 +0.16(+4.52%)
Nov 06, 2008 3.655 3.676 3.511 3.603 15,757 -0.28(-7.14%)
Nov 05, 2008 3.892 3.892 3.700 3.880 5,430 -0.09(-2.15%)
Nov 04, 2008 4.057 4.133 3.892 3.965 31,430 -0.15(-3.70%)
Nov 03, 2008 3.722 4.340 3.122 4.117 106,071 +0.56(+15.75%)
Oct 31, 2008 3.673 3.956 3.052 3.557 79,192 +0.04(+1.13%)
Oct 30, 2008 3.466 3.624 3.143 3.518 76,654 +0.14(+4.15%)
Oct 29, 2008 2.928 3.380 2.928 3.377 25,999 +0.43(+14.68%)
Oct 28, 2008 3.061 3.061 2.674 2.945 32,966 +0.05(+1.79%)
Oct 27, 2008 2.893 3.036 2.759 2.893 28,054 -0.16(-5.28%)
Oct 24, 2008 3.210 3.210 2.896 3.055 63,677 -0.26(-7.98%)
Oct 23, 2008 3.804 3.804 3.277 3.320 85,401 -0.42(-11.16%)
Oct 22, 2008 3.923 4.200 3.618 3.737 22,810 -0.38(-9.18%)
Oct 21, 2008 4.337 4.361 3.670 4.114 45,631 -0.18(-4.12%)
Oct 20, 2008 4.081 4.291 3.959 4.291 33,193 +0.17(+4.22%)
Oct 17, 2008 3.472 4.221 3.472 4.117 62,574 +0.73(+21.58%)
Oct 16, 2008 3.298 3.393 3.228 3.387 9,522 +0.16(+4.81%)
Oct 15, 2008 3.165 3.317 3.165 3.231 8,179 +0.11(+3.51%)
Oct 14, 2008 3.018 3.289 3.018 3.122 56,086 +0.14(+4.59%)
Oct 13, 2008 2.954 3.052 2.741 2.985 70,116 +0.16(+5.49%)
Oct 10, 2008 2.863 2.997 2.741 2.829 265,044 -0.06(-2.11%)
Oct 09, 2008 3.015 3.530 2.863 2.890 87,385 -0.12(-4.14%)
Oct 08, 2008 3.548 3.548 2.528 3.015 165,237 -0.58(-16.24%)
Oct 07, 2008 4.002 4.038 3.578 3.600 120,502 -0.28(-7.29%)
Oct 06, 2008 4.462 4.462 3.883 3.883 95,291 -0.64(-14.14%)
Oct 03, 2008 4.809 4.809 4.492 4.523 42,633 -0.29(-5.95%)
Oct 02, 2008 4.705 4.839 4.501 4.809 86,843 +0.10(+2.20%)
Oct 01, 2008 4.550 4.769 4.529 4.705 30,231 +0.05(+1.18%)
Sep 30, 2008 4.833 4.833 4.529 4.650 42,807 +0.04(+0.79%)
Sep 29, 2008 4.699 4.717 4.416 4.614 86,633 -0.05(-0.98%)
Sep 26, 2008 4.571 4.687 4.568 4.660 27,522 +0.07(+1.46%)
Sep 25, 2008 4.568 4.672 4.568 4.593 4,958 +0.02(+0.53%)
Sep 24, 2008 4.672 4.769 4.568 4.568 85,887 -0.11(-2.28%)
Sep 23, 2008 4.654 4.675 4.568 4.675 25,289 +0.03(+0.59%)
Sep 22, 2008 4.641 4.655 4.443 4.647 58,965 +0.04(+0.79%)
Sep 19, 2008 4.434 4.611 4.404 4.611 92,566 +0.19(+4.34%)
Sep 18, 2008 4.465 4.492 4.389 4.419 59,698 -0.08(-1.69%)
Sep 17, 2008 4.608 4.608 4.419 4.495 59,964 -0.05(-1.13%)
Sep 16, 2008 4.550 4.568 4.419 4.546 41,192 -0.01(-0.12%)
Sep 15, 2008 4.580 4.626 4.552 4.552 25,542 -0.16(-3.39%)
Sep 12, 2008 4.565 4.845 4.538 4.711 52,123 +0.14(+3.13%)
Sep 11, 2008 4.568 4.623 4.538 4.568 85,858 +0.00(+0.07%)
Sep 10, 2008 4.556 4.568 4.553 4.565 69,299 +0.00(+0.07%)
Sep 09, 2008 4.538 4.565 4.538 4.562 6,928 -0.01(-0.13%)
Sep 08, 2008 4.590 4.638 4.538 4.568 65,549 -0.07(-1.57%)
Sep 05, 2008 4.568 4.778 4.568 4.641 93,863 +0.08(+1.77%)
Sep 04, 2008 4.565 4.568 4.523 4.561 51,853 -0.00(-0.03%)
Sep 03, 2008 4.562 4.565 4.529 4.562 8,537 +0.04(+0.94%)
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.