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 (%)
Dec 31, 2012 6.986 7.057 6.891 7.049 91,976 +0.09(+1.30%)
Dec 28, 2012 6.923 7.009 6.907 6.958 72,473 +0.00(+0.06%)
Dec 27, 2012 6.919 7.031 6.907 6.954 42,915 +0.03(+0.40%)
Dec 26, 2012 6.923 7.035 6.836 6.927 79,860 +0.03(+0.46%)
Dec 24, 2012 6.888 7.017 6.888 6.895 53,731 -0.04(-0.62%)
Dec 21, 2012 7.029 7.037 6.884 6.939 324,806 -0.12(-1.73%)
Dec 20, 2012 6.982 7.068 6.943 7.061 81,564 +0.09(+1.30%)
Dec 19, 2012 6.978 7.076 6.950 6.970 97,938 -0.02(-0.28%)
Dec 18, 2012 6.943 7.072 6.941 6.990 128,232 -0.02(-0.22%)
Dec 17, 2012 7.025 7.068 6.932 7.005 94,062 -0.02(-0.25%)
Dec 14, 2012 6.859 7.043 6.851 7.023 76,187 +0.14(+2.04%)
Dec 13, 2012 6.972 6.972 6.863 6.883 68,935 -0.05(-0.73%)
Dec 12, 2012 7.050 7.089 6.929 6.933 92,448 -0.11(-1.55%)
Dec 11, 2012 7.008 7.101 6.890 7.043 152,239 +0.09(+1.23%)
Dec 10, 2012 6.968 6.992 6.898 6.957 40,484 +0.02(+0.23%)
Dec 07, 2012 6.984 7.007 6.887 6.941 49,030 -0.04(-0.61%)
Dec 06, 2012 6.988 7.027 6.910 6.984 62,081 -0.01(-0.17%)
Dec 05, 2012 6.941 7.015 6.875 6.996 52,631 +0.05(+0.79%)
Dec 04, 2012 6.992 7.027 6.871 6.941 55,072 +0.10(+1.43%)
Nov 30, 2012 6.929 6.929 6.828 6.844 86,487 -0.02(-0.34%)
Nov 29, 2012 6.929 6.961 6.816 6.867 77,703 -0.01(-0.17%)
Nov 28, 2012 6.875 6.918 6.792 6.879 73,049 -0.03(-0.45%)
Nov 27, 2012 6.929 7.027 6.871 6.910 63,323 -0.08(-1.17%)
Nov 26, 2012 6.883 7.008 6.840 6.992 140,989 +0.08(+1.19%)
Nov 23, 2012 6.902 6.941 6.820 6.910 32,815 +0.04(+0.57%)
Nov 21, 2012 6.824 6.879 6.305 6.871 62,757 +0.08(+1.21%)
Nov 20, 2012 6.765 6.812 6.616 6.789 60,920 -0.01(-0.11%)
Nov 19, 2012 6.644 6.836 6.523 6.797 112,261 +0.22(+3.32%)
Nov 16, 2012 6.570 6.781 6.445 6.578 592,074 -0.02(-0.24%)
Nov 15, 2012 6.723 6.769 6.586 6.594 99,686 -0.12(-1.83%)
Nov 14, 2012 6.984 7.011 6.686 6.717 202,564 -0.28(-3.99%)
Nov 13, 2012 7.003 7.050 6.988 6.996 66,531 -0.01(-0.17%)
Nov 12, 2012 7.023 7.031 6.976 7.007 37,783 +0.02(+0.28%)
Nov 09, 2012 6.976 7.015 6.972 6.988 81,656 +0.02(+0.28%)
Nov 08, 2012 6.976 7.038 6.969 6.969 95,103 -0.01(-0.17%)
Nov 07, 2012 7.131 7.135 6.980 6.980 92,861 -0.19(-2.60%)
Nov 06, 2012 7.224 7.228 7.116 7.166 76,748 -0.03(-0.38%)
Nov 05, 2012 7.139 7.221 7.093 7.193 117,409 +0.05(+0.71%)
Nov 02, 2012 7.162 7.224 7.069 7.143 93,493 -0.05(-0.65%)
Nov 01, 2012 7.116 7.190 7.093 7.190 134,342 +0.05(+0.65%)
Oct 31, 2012 7.077 7.143 7.015 7.143 59,990 +0.12(+1.71%)
Oct 26, 2012 7.023 7.023 7.023 7.023 49,538 -0.01(-0.17%)
Oct 25, 2012 7.131 7.131 6.976 7.035 54,789 -0.04(-0.60%)
Oct 24, 2012 7.085 7.155 7.023 7.077 54,082 +0.00(+0.00%)
Oct 23, 2012 7.066 7.151 7.044 7.077 42,309 +0.00(+0.05%)
Oct 19, 2012 7.197 7.197 6.996 7.073 148,618 -0.12(-1.67%)
Oct 18, 2012 7.263 7.267 7.170 7.193 78,954 -0.05(-0.72%)
Oct 17, 2012 7.230 7.265 7.207 7.246 99,630 +0.01(+0.16%)
Oct 16, 2012 7.269 7.269 7.203 7.234 65,560 +0.00(+0.00%)
Oct 15, 2012 7.153 7.234 7.130 7.234 78,534 +0.08(+1.18%)
Oct 12, 2012 7.096 7.253 7.096 7.149 113,409 +0.01(+0.16%)
Oct 11, 2012 7.184 7.277 7.123 7.138 48,228 +0.01(+0.16%)
Oct 10, 2012 7.126 7.180 7.092 7.126 42,334 +0.00(+0.03%)
Oct 09, 2012 7.226 7.226 7.123 7.124 71,958 -0.08(-1.04%)
Oct 08, 2012 7.226 7.246 7.165 7.200 58,194 +0.01(+0.16%)
Oct 05, 2012 7.173 7.261 7.127 7.188 70,916 +0.01(+0.16%)
Oct 04, 2012 7.200 7.238 7.092 7.176 63,459 +0.00(+0.05%)
Oct 03, 2012 7.176 7.246 7.142 7.173 72,311 +0.02(+0.32%)
Oct 02, 2012 7.080 7.288 7.080 7.149 149,565 +0.07(+0.92%)
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.