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 (%)
Jul 29, 2011 6.096 6.176 6.034 6.047 455,208 -0.06(-0.97%)
Jul 28, 2011 6.044 6.166 6.044 6.107 95,216 +0.03(+0.57%)
Jul 27, 2011 6.141 6.166 6.072 6.072 115,319 -0.06(-1.02%)
Jul 26, 2011 6.145 6.159 6.121 6.134 117,095 +0.02(+0.28%)
Jul 25, 2011 6.124 6.194 6.107 6.117 118,834 -0.03(-0.51%)
Jul 22, 2011 6.148 6.211 6.131 6.148 50,018 -0.04(-0.67%)
Jul 21, 2011 6.176 6.211 6.145 6.190 130,979 +0.04(+0.68%)
Jul 20, 2011 6.152 6.173 6.110 6.148 89,554 -0.03(-0.48%)
Jul 19, 2011 6.192 6.192 6.140 6.178 126,015 +0.04(+0.68%)
Jul 18, 2011 6.109 6.150 6.098 6.136 101,345 +0.02(+0.28%)
Jul 15, 2011 6.078 6.133 6.074 6.119 106,983 +0.04(+0.63%)
Jul 14, 2011 6.116 6.133 6.067 6.081 108,783 -0.02(-0.28%)
Jul 13, 2011 6.081 6.098 6.047 6.098 115,023 +0.06(+0.91%)
Jul 12, 2011 6.050 6.098 6.043 6.043 81,890 -0.03(-0.46%)
Jul 11, 2011 6.047 6.105 6.047 6.071 159,622 -0.01(-0.23%)
Jul 08, 2011 6.036 6.105 6.036 6.085 84,072 +0.00(+0.06%)
Jul 07, 2011 6.147 6.147 6.074 6.081 127,971 +0.01(+0.23%)
Jul 06, 2011 6.092 6.098 6.036 6.067 90,764 +0.01(+0.11%)
Jul 05, 2011 6.019 6.095 6.019 6.060 87,803 +0.04(+0.69%)
Jul 01, 2011 6.002 6.078 5.943 6.019 106,630 +0.03(+0.52%)
Jun 30, 2011 6.043 6.043 5.933 5.988 148,309 -0.02(-0.35%)
Jun 29, 2011 5.988 6.057 5.978 6.009 75,202 +0.02(+0.29%)
Jun 28, 2011 6.047 6.074 5.957 5.991 89,945 -0.05(-0.86%)
Jun 27, 2011 5.857 6.074 5.857 6.043 122,226 +0.19(+3.19%)
Jun 24, 2011 6.033 6.081 5.854 5.857 1,248,659 -0.14(-2.31%)
Jun 23, 2011 5.971 6.043 5.968 5.995 90,668 -0.03(-0.57%)
Jun 22, 2011 6.016 6.081 6.005 6.029 135,380 -0.01(-0.17%)
Jun 21, 2011 6.064 6.064 6.016 6.040 194,531 +0.02(+0.34%)
Jun 20, 2011 6.047 6.047 5.995 6.019 166,918 +0.02(+0.35%)
Jun 17, 2011 5.950 6.033 5.832 5.998 294,664 +0.08(+1.28%)
Jun 16, 2011 5.912 5.981 5.888 5.922 157,975 +0.04(+0.62%)
Jun 15, 2011 5.989 6.057 5.828 5.886 229,676 -0.11(-1.83%)
Jun 14, 2011 6.037 6.068 5.992 5.996 174,950 -0.03(-0.57%)
Jun 13, 2011 6.037 6.085 6.013 6.030 167,254 +0.03(+0.57%)
Jun 10, 2011 5.999 6.051 5.924 5.996 1,065,235 -0.33(-5.26%)
Jun 09, 2011 6.339 6.510 6.328 6.328 95,628 -0.00(-0.05%)
Jun 08, 2011 6.346 6.435 6.301 6.332 94,613 -0.02(-0.32%)
Jun 07, 2011 6.277 6.452 6.250 6.352 106,473 +0.10(+1.65%)
Jun 06, 2011 6.370 6.373 6.239 6.250 86,511 -0.08(-1.30%)
Jun 03, 2011 6.304 6.428 6.301 6.332 68,882 -0.06(-0.91%)
May 24, 2011 6.328 6.404 6.325 6.390 128,053 +0.07(+1.14%)
May 23, 2011 6.332 6.400 6.318 6.318 51,474 -0.05(-0.86%)
May 20, 2011 6.370 6.424 6.370 6.373 44,626 -0.03(-0.54%)
May 19, 2011 6.431 6.431 6.370 6.407 89,001 -0.02(-0.32%)
May 18, 2011 6.356 6.428 6.315 6.428 61,830 +0.10(+1.54%)
May 17, 2011 6.306 6.361 6.303 6.330 60,229 +0.03(+0.43%)
May 16, 2011 6.306 6.385 6.303 6.303 69,384 -0.04(-0.64%)
May 13, 2011 6.620 6.620 6.344 6.344 58,753 -0.04(-0.64%)
May 12, 2011 6.303 6.388 6.303 6.385 76,126 +0.08(+1.24%)
May 11, 2011 6.361 6.381 6.306 6.306 88,536 -0.07(-1.12%)
May 10, 2011 6.276 6.378 6.276 6.378 50,487 +0.10(+1.63%)
May 09, 2011 6.276 6.310 6.255 6.276 41,767 -0.01(-0.16%)
May 06, 2011 6.255 6.303 6.243 6.286 90,094 +0.07(+1.15%)
May 05, 2011 6.228 6.320 6.211 6.214 72,838 -0.02(-0.38%)
May 04, 2011 6.211 6.269 6.174 6.238 64,045 +0.05(+0.77%)
May 03, 2011 6.221 6.265 6.160 6.190 71,435 +0.00(+0.06%)
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.