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 30, 2011 6.251 6.352 6.197 6.338 71,960 +0.09(+1.39%)
Dec 29, 2011 6.179 6.280 6.143 6.251 77,961 +0.08(+1.23%)
Dec 28, 2011 6.323 6.323 6.161 6.175 61,570 -0.16(-2.45%)
Dec 27, 2011 6.233 6.348 6.211 6.330 66,554 +0.09(+1.51%)
Dec 23, 2011 6.146 6.266 6.146 6.236 81,796 -0.09(-1.43%)
Dec 21, 2011 6.251 6.327 6.236 6.327 42,318 +0.03(+0.46%)
Dec 20, 2011 6.244 6.352 6.132 6.298 180,235 +0.17(+2.83%)
Dec 19, 2011 6.236 6.305 6.106 6.125 93,526 -0.05(-0.85%)
Dec 16, 2011 6.288 6.310 6.163 6.177 200,021 -0.06(-0.92%)
Dec 15, 2011 6.320 6.320 6.044 6.234 103,153 -0.04(-0.57%)
Dec 14, 2011 6.080 6.270 6.030 6.270 96,550 +0.17(+2.82%)
Dec 13, 2011 6.163 6.206 6.080 6.098 59,130 -0.03(-0.53%)
Dec 12, 2011 6.166 6.249 6.080 6.130 97,652 -0.11(-1.84%)
Dec 09, 2011 6.069 6.270 6.023 6.245 105,543 +0.22(+3.63%)
Dec 08, 2011 6.120 6.177 6.026 6.026 69,222 -0.15(-2.38%)
Dec 07, 2011 6.198 6.238 6.084 6.173 134,777 +0.01(+0.23%)
Dec 06, 2011 6.141 6.166 6.023 6.159 89,203 +0.01(+0.18%)
Dec 05, 2011 6.202 6.202 6.066 6.148 81,833 +0.04(+0.65%)
Dec 02, 2011 6.141 6.141 6.023 6.109 25,860 +0.06(+1.07%)
Dec 01, 2011 6.102 6.148 6.037 6.044 95,524 -0.09(-1.40%)
Nov 30, 2011 5.897 6.134 5.833 6.130 172,688 +0.49(+8.71%)
Nov 29, 2011 5.714 5.933 5.628 5.639 67,596 -0.08(-1.38%)
Nov 28, 2011 5.693 5.740 5.620 5.718 84,252 +0.25(+4.52%)
Nov 25, 2011 5.578 5.682 5.471 5.471 63,917 -0.09(-1.68%)
Nov 23, 2011 5.750 5.854 5.546 5.564 90,081 -0.20(-3.42%)
Nov 22, 2011 5.790 5.908 5.754 5.761 85,730 -0.04(-0.68%)
Nov 21, 2011 5.897 5.944 5.775 5.800 127,597 -0.15(-2.47%)
Nov 18, 2011 5.969 6.051 5.944 5.947 139,915 -0.00(-0.06%)
Nov 17, 2011 6.066 6.123 5.937 5.951 81,019 -0.10(-1.60%)
Nov 16, 2011 6.116 6.170 6.023 6.048 70,438 -0.14(-2.20%)
Nov 15, 2011 6.062 6.231 5.987 6.184 125,429 +0.07(+1.08%)
Nov 14, 2011 6.168 6.210 6.073 6.118 101,514 -0.06(-1.04%)
Nov 11, 2011 6.064 6.239 6.039 6.182 118,354 +0.17(+2.90%)
Nov 10, 2011 5.972 6.057 5.911 6.007 52,094 +0.14(+2.43%)
Nov 09, 2011 6.121 6.207 5.844 5.865 139,863 -0.40(-6.42%)
Nov 08, 2011 6.096 6.299 6.043 6.267 107,561 +0.22(+3.65%)
Nov 07, 2011 6.018 6.118 5.897 6.047 86,392 +0.00(+0.00%)
Nov 04, 2011 6.057 6.102 6.000 6.047 82,275 -0.05(-0.88%)
Nov 03, 2011 5.968 6.125 5.872 6.100 124,791 +0.15(+2.57%)
Nov 02, 2011 5.947 5.961 5.847 5.947 104,046 +0.13(+2.20%)
Nov 01, 2011 5.822 5.961 5.783 5.819 195,400 -0.17(-2.85%)
Oct 31, 2011 6.132 6.224 5.979 5.990 96,906 -0.21(-3.33%)
Oct 28, 2011 6.281 6.317 6.153 6.196 98,460 -0.10(-1.64%)
Oct 27, 2011 6.082 6.320 6.036 6.299 254,025 +0.28(+4.73%)
Oct 26, 2011 5.936 6.032 5.879 6.015 98,120 +0.19(+3.24%)
Oct 25, 2011 6.022 6.022 5.826 5.826 134,134 -0.20(-3.25%)
Oct 24, 2011 5.954 6.157 5.943 6.022 127,885 +0.05(+0.89%)
Oct 21, 2011 5.865 5.993 5.765 5.968 90,438 +0.22(+3.77%)
Oct 20, 2011 5.801 5.837 5.662 5.751 90,087 -0.05(-0.80%)
Oct 19, 2011 5.990 6.079 5.797 5.797 145,168 -0.22(-3.69%)
Oct 18, 2011 5.783 6.023 5.766 6.020 113,983 +0.28(+4.86%)
Oct 17, 2011 5.977 5.981 5.720 5.741 168,657 -0.28(-4.64%)
Oct 14, 2011 5.864 6.041 5.832 6.020 136,725 +0.19(+3.34%)
Oct 13, 2011 5.751 5.854 5.695 5.826 75,130 +0.03(+0.49%)
Oct 12, 2011 5.684 5.836 5.660 5.797 113,669 +0.14(+2.43%)
Oct 11, 2011 5.423 5.674 5.423 5.660 109,400 +0.18(+3.22%)
Oct 10, 2011 5.260 5.490 5.218 5.483 123,706 +0.33(+6.30%)
Oct 07, 2011 5.363 5.363 5.049 5.158 124,403 -0.20(-3.76%)
Oct 06, 2011 5.529 5.529 5.253 5.359 180,121 -0.04(-0.78%)
Oct 05, 2011 5.458 5.458 5.161 5.402 146,165 -0.10(-1.74%)
Oct 04, 2011 5.098 5.614 4.921 5.497 267,599 +0.41(+8.06%)
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.