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

Gladstone Comml (NQ: GOOD )

14.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jul 30, 2010 5.444 5.505 5.441 5.457 109,162 -0.01(-0.12%)
Jul 29, 2010 5.460 5.505 5.383 5.463 31,369 +0.07(+1.25%)
Jul 28, 2010 5.415 5.463 5.284 5.396 54,217 -0.01(-0.12%)
Jul 27, 2010 5.524 5.524 5.387 5.403 113,774 -0.12(-2.09%)
Jul 26, 2010 5.524 5.540 5.390 5.518 158,708 -0.02(-0.35%)
Jul 23, 2010 5.409 5.540 5.392 5.537 79,878 +0.09(+1.71%)
Jul 22, 2010 5.383 5.483 5.329 5.444 90,536 +0.12(+2.22%)
Jul 21, 2010 5.444 5.444 5.307 5.326 52,175 -0.10(-1.89%)
Jul 20, 2010 5.377 5.438 5.319 5.428 111,791 +0.08(+1.53%)
Jul 19, 2010 5.318 5.356 5.219 5.347 126,945 +0.07(+1.33%)
Jul 16, 2010 5.277 5.354 5.261 5.277 85,384 -0.05(-0.90%)
Jul 15, 2010 5.315 5.372 5.286 5.324 51,206 -0.01(-0.24%)
Jul 14, 2010 5.337 5.391 5.270 5.337 62,211 -0.03(-0.65%)
Jul 13, 2010 5.372 5.401 5.289 5.372 175,921 +0.06(+1.14%)
Jul 12, 2010 5.386 5.401 5.275 5.312 187,926 -0.09(-1.59%)
Jul 09, 2010 5.321 5.404 5.286 5.397 124,718 +0.05(+1.01%)
Jul 08, 2010 5.245 5.347 5.162 5.343 99,299 +0.12(+2.37%)
Jul 07, 2010 5.060 5.219 4.994 5.219 136,245 +0.19(+3.79%)
Jul 06, 2010 5.337 5.337 4.971 5.029 116,334 -0.24(-4.47%)
Jul 02, 2010 5.312 5.353 5.159 5.264 93,044 +0.03(+0.67%)
Jul 01, 2010 5.191 5.258 4.962 5.229 121,603 +0.03(+0.67%)
Jun 30, 2010 5.038 5.350 5.037 5.194 181,295 +0.17(+3.42%)
Jun 29, 2010 5.261 5.261 4.973 5.022 173,332 -0.60(-10.68%)
Jun 25, 2010 5.051 5.655 4.952 5.623 1,126,510 +0.61(+12.18%)
Jun 24, 2010 5.013 5.137 5.010 5.013 84,815 -0.04(-0.76%)
Jun 23, 2010 5.029 5.114 4.981 5.051 47,327 +0.03(+0.51%)
Jun 22, 2010 5.121 5.194 5.026 5.026 97,059 -0.06(-1.25%)
Jun 21, 2010 5.321 5.340 5.083 5.089 86,432 -0.19(-3.67%)
Jun 18, 2010 5.308 5.401 5.242 5.283 124,086 +0.00(+0.03%)
Jun 17, 2010 5.341 5.341 5.079 5.281 124,160 +0.00(+0.06%)
Jun 16, 2010 5.187 5.363 5.149 5.278 172,900 +0.06(+1.15%)
Jun 15, 2010 5.083 5.231 5.032 5.218 142,246 +0.16(+3.25%)
Jun 14, 2010 5.083 5.083 4.988 5.054 83,148 +0.00(+0.00%)
Jun 11, 2010 5.004 5.054 4.944 5.054 84,546 +0.01(+0.19%)
Jun 10, 2010 4.922 5.048 4.796 5.045 175,391 +0.17(+3.50%)
Jun 09, 2010 4.865 4.906 4.578 4.874 186,561 +0.15(+3.07%)
Jun 08, 2010 4.736 4.763 4.575 4.729 198,165 -0.06(-1.19%)
Jun 07, 2010 4.732 4.849 4.657 4.786 133,083 +0.06(+1.20%)
Jun 04, 2010 4.991 5.079 4.691 4.729 264,293 -0.38(-7.53%)
Jun 03, 2010 5.143 5.196 5.064 5.114 180,259 -0.06(-1.10%)
Jun 02, 2010 5.064 5.174 4.956 5.171 211,214 +0.16(+3.28%)
Jun 01, 2010 5.111 5.218 5.001 5.007 165,790 -0.12(-2.28%)
May 28, 2010 5.180 5.250 5.098 5.124 122,325 -0.06(-1.10%)
May 27, 2010 4.912 5.206 4.865 5.180 172,351 +0.34(+7.11%)
May 26, 2010 4.799 4.896 4.666 4.837 223,214 +0.08(+1.73%)
May 25, 2010 4.843 4.884 4.660 4.755 198,532 -0.17(-3.52%)
May 24, 2010 4.900 5.032 4.805 4.928 184,323 +0.04(+0.84%)
May 21, 2010 4.556 4.909 4.530 4.887 246,898 +0.27(+5.88%)
May 20, 2010 4.717 4.799 4.578 4.616 197,128 -0.22(-4.57%)
May 19, 2010 5.042 5.048 4.770 4.837 189,512 -0.24(-4.72%)
May 18, 2010 5.262 5.300 5.070 5.076 69,231 -0.21(-3.91%)
May 17, 2010 5.270 5.339 5.180 5.283 98,624 +0.01(+0.18%)
May 14, 2010 5.205 5.355 5.205 5.274 124,745 -0.04(-0.82%)
May 13, 2010 5.349 5.355 5.170 5.317 70,073 -0.03(-0.47%)
May 12, 2010 5.327 5.433 5.267 5.342 236,172 +0.02(+0.29%)
May 11, 2010 5.189 5.364 4.945 5.327 117,034 +0.11(+2.04%)
May 10, 2010 5.120 5.311 5.073 5.220 160,315 +0.25(+4.97%)
May 07, 2010 4.854 5.079 4.788 4.973 339,034 +0.19(+4.06%)
May 06, 2010 5.142 5.183 4.575 4.779 306,705 -0.45(-8.68%)
May 05, 2010 5.205 5.283 5.120 5.233 137,279 -0.07(-1.24%)
May 04, 2010 5.292 5.311 5.167 5.299 112,298 -0.01(-0.24%)
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.