Skip to main content

Gladstone Comml (NQ: GOOD )

13.91 +0.34 (+2.54%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 4.466 4.482 4.369 4.369 132,843 -0.04(-0.92%)
Feb 25, 2010 4.369 4.648 4.366 4.410 392,692 +0.02(+0.50%)
Feb 24, 2010 4.418 4.454 4.363 4.388 109,573 +0.02(+0.36%)
Feb 23, 2010 4.435 4.491 4.373 4.373 125,139 -0.06(-1.41%)
Feb 22, 2010 4.391 4.435 4.348 4.435 118,375 +0.07(+1.57%)
Feb 19, 2010 4.385 4.391 4.335 4.366 118,333 -0.01(-0.29%)
Feb 18, 2010 4.391 4.391 4.363 4.379 75,527 +0.00(+0.07%)
Feb 17, 2010 4.391 4.391 4.360 4.376 103,920 +0.00(+0.00%)
Feb 16, 2010 4.376 4.391 4.348 4.376 263,070 +0.04(+0.90%)
Feb 12, 2010 4.330 4.337 4.337 4.337 185,306 +0.00(+0.00%)
Feb 11, 2010 4.337 4.346 4.303 4.337 104,604 -0.01(-0.28%)
Feb 10, 2010 4.290 4.349 4.290 4.349 132,965 +0.06(+1.30%)
Feb 09, 2010 4.290 4.346 4.268 4.293 119,606 +0.01(+0.29%)
Feb 08, 2010 4.374 4.374 4.244 4.281 148,929 -0.08(-1.78%)
Feb 05, 2010 4.278 4.371 4.244 4.358 97,873 +0.10(+2.33%)
Feb 04, 2010 4.337 4.351 4.259 4.259 116,852 -0.07(-1.57%)
Feb 03, 2010 4.303 4.368 4.296 4.327 149,471 +0.03(+0.72%)
Feb 02, 2010 4.309 4.346 4.296 4.296 108,213 -0.01(-0.22%)
Feb 01, 2010 4.312 4.395 4.303 4.306 100,724 -0.01(-0.14%)
Jan 29, 2010 4.337 4.408 4.259 4.312 269,950 +0.02(+0.58%)
Jan 28, 2010 4.200 4.306 4.194 4.287 117,401 +0.11(+2.67%)
Jan 27, 2010 4.107 4.306 4.104 4.176 128,452 +0.04(+0.97%)
Jan 26, 2010 4.101 4.237 4.101 4.135 121,882 +0.04(+0.91%)
Jan 25, 2010 4.185 4.200 4.045 4.098 81,712 -0.05(-1.12%)
Jan 22, 2010 4.083 4.197 4.042 4.145 182,559 +0.07(+1.75%)
Jan 21, 2010 4.104 4.166 4.073 4.073 118,602 -0.06(-1.42%)
Jan 20, 2010 4.172 4.179 4.107 4.132 83,352 -0.05(-1.11%)
Jan 19, 2010 4.197 4.272 4.058 4.179 263,751 +0.03(+0.71%)
Jan 15, 2010 4.189 4.149 4.149 4.149 177,260 -0.02(-0.44%)
Jan 14, 2010 4.109 4.189 4.105 4.168 72,722 +0.06(+1.49%)
Jan 13, 2010 4.137 4.158 4.097 4.106 95,456 -0.01(-0.30%)
Jan 12, 2010 4.082 4.155 4.082 4.119 71,018 +0.03(+0.83%)
Jan 11, 2010 4.140 4.140 4.082 4.085 31,603 -0.05(-1.26%)
Jan 08, 2010 4.085 4.137 4.051 4.137 68,329 +0.07(+1.81%)
Jan 07, 2010 4.057 4.112 4.033 4.063 46,850 +0.01(+0.15%)
Jan 06, 2010 4.014 4.134 4.014 4.057 84,889 +0.05(+1.30%)
Jan 05, 2010 4.134 4.189 4.005 4.005 150,176 -0.13(-3.19%)
Jan 04, 2010 4.161 4.192 4.026 4.137 99,601 +0.02(+0.52%)
Dec 31, 2009 4.100 4.115 4.115 4.115 147,608 +0.05(+1.28%)
Dec 30, 2009 4.060 4.066 3.971 4.063 78,395 +0.01(+0.30%)
Dec 29, 2009 4.023 4.097 4.002 4.051 70,604 +0.02(+0.53%)
Dec 28, 2009 4.005 4.036 3.931 4.030 100,702 +0.03(+0.84%)
Dec 24, 2009 4.020 4.036 3.962 3.996 28,335 -0.03(-0.69%)
Dec 23, 2009 4.066 4.066 3.950 4.023 96,616 -0.01(-0.15%)
Dec 22, 2009 4.008 4.066 3.941 4.030 105,013 +0.04(+0.92%)
Dec 21, 2009 3.959 4.036 3.907 3.993 113,492 +0.04(+1.09%)
Dec 18, 2009 3.934 3.987 3.867 3.950 382,465 +0.02(+0.39%)
Dec 17, 2009 3.873 4.020 3.873 3.934 107,776 +0.04(+1.14%)
Dec 16, 2009 3.983 3.987 3.885 3.890 145,014 -0.05(-1.29%)
Dec 15, 2009 3.983 4.036 3.937 3.941 157,800 -0.06(-1.53%)
Dec 14, 2009 3.987 4.053 3.956 4.002 93,139 +0.08(+1.95%)
Dec 11, 2009 3.919 3.968 3.915 3.925 66,280 +0.01(+0.31%)
Dec 10, 2009 3.965 3.990 3.888 3.913 71,783 -0.02(-0.39%)
Dec 09, 2009 3.993 4.005 3.901 3.928 51,216 -0.04(-1.08%)
Dec 08, 2009 3.968 4.033 3.968 3.971 67,016 -0.02(-0.46%)
Dec 07, 2009 3.996 4.036 3.959 3.990 117,614 -0.04(-0.91%)
Dec 04, 2009 3.980 4.039 3.959 4.026 105,489 +0.09(+2.18%)
Dec 03, 2009 4.030 4.048 3.928 3.941 72,875 -0.07(-1.76%)
Dec 02, 2009 3.944 4.066 3.944 4.011 127,783 +0.06(+1.63%)
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.