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 (%)
Jun 30, 2010 5.038 5.350 5.037 5.194 181,289 +0.17(+3.42%)
Jun 29, 2010 5.261 5.261 4.973 5.022 173,327 -0.60(-10.68%)
Jun 25, 2010 5.051 5.655 4.953 5.623 1,126,475 +0.61(+12.17%)
Jun 24, 2010 5.013 5.137 5.010 5.013 84,812 -0.04(-0.76%)
Jun 23, 2010 5.029 5.115 4.981 5.051 47,326 +0.03(+0.51%)
Jun 22, 2010 5.121 5.194 5.026 5.026 97,056 -0.06(-1.25%)
Jun 21, 2010 5.321 5.340 5.083 5.089 86,429 -0.19(-3.67%)
Jun 18, 2010 5.309 5.401 5.242 5.283 124,082 +0.00(+0.03%)
Jun 17, 2010 5.341 5.341 5.080 5.282 124,156 +0.00(+0.06%)
Jun 16, 2010 5.187 5.364 5.149 5.278 172,894 +0.06(+1.15%)
Jun 15, 2010 5.083 5.231 5.032 5.218 142,242 +0.16(+3.25%)
Jun 14, 2010 5.083 5.083 4.988 5.054 83,146 +0.00(+0.00%)
Jun 11, 2010 5.004 5.054 4.944 5.054 84,544 +0.01(+0.19%)
Jun 10, 2010 4.922 5.048 4.796 5.045 175,385 +0.17(+3.50%)
Jun 09, 2010 4.865 4.906 4.578 4.875 186,555 +0.15(+3.07%)
Jun 08, 2010 4.736 4.763 4.575 4.729 198,158 -0.06(-1.19%)
Jun 07, 2010 4.733 4.849 4.657 4.786 133,079 +0.06(+1.20%)
Jun 04, 2010 4.991 5.080 4.692 4.729 264,284 -0.38(-7.53%)
Jun 03, 2010 5.143 5.196 5.064 5.114 180,254 -0.06(-1.10%)
Jun 02, 2010 5.064 5.174 4.957 5.171 211,207 +0.16(+3.28%)
Jun 01, 2010 5.111 5.218 5.001 5.007 165,785 -0.12(-2.28%)
May 28, 2010 5.181 5.250 5.099 5.124 122,321 -0.06(-1.10%)
May 27, 2010 4.912 5.206 4.865 5.181 172,346 +0.34(+7.11%)
May 26, 2010 4.799 4.897 4.666 4.837 223,207 +0.08(+1.73%)
May 25, 2010 4.843 4.884 4.660 4.755 198,526 -0.17(-3.52%)
May 24, 2010 4.900 5.032 4.805 4.928 184,317 +0.04(+0.84%)
May 21, 2010 4.556 4.909 4.531 4.887 246,890 +0.27(+5.88%)
May 20, 2010 4.717 4.799 4.578 4.616 197,122 -0.22(-4.57%)
May 19, 2010 5.042 5.048 4.770 4.837 189,506 -0.24(-4.72%)
May 18, 2010 5.263 5.300 5.070 5.076 69,228 -0.21(-3.91%)
May 17, 2010 5.271 5.339 5.180 5.283 98,621 +0.01(+0.18%)
May 14, 2010 5.205 5.355 5.205 5.274 124,741 -0.04(-0.82%)
May 13, 2010 5.349 5.355 5.170 5.318 70,071 -0.03(-0.47%)
May 12, 2010 5.327 5.433 5.267 5.343 236,165 +0.02(+0.29%)
May 11, 2010 5.189 5.365 4.945 5.327 117,030 +0.11(+2.04%)
May 10, 2010 5.120 5.311 5.073 5.220 160,310 +0.25(+4.97%)
May 07, 2010 4.854 5.080 4.788 4.973 339,024 +0.19(+4.06%)
May 06, 2010 5.142 5.183 4.575 4.779 306,696 -0.45(-8.68%)
May 05, 2010 5.205 5.283 5.120 5.233 137,275 -0.07(-1.24%)
May 04, 2010 5.293 5.311 5.167 5.299 112,294 -0.01(-0.24%)
May 03, 2010 5.186 5.324 5.167 5.311 154,042 +0.24(+4.69%)
Apr 30, 2010 5.393 5.393 5.045 5.073 128,477 -0.26(-4.82%)
Apr 29, 2010 5.158 5.380 5.061 5.330 205,999 +0.17(+3.34%)
Apr 28, 2010 5.349 5.364 4.957 5.158 174,900 -0.11(-2.08%)
Apr 27, 2010 5.396 5.526 5.249 5.267 95,323 -0.13(-2.38%)
Apr 26, 2010 5.180 5.421 5.180 5.396 101,843 +0.22(+4.23%)
Apr 23, 2010 5.189 5.221 5.130 5.177 91,781 +0.03(+0.49%)
Apr 22, 2010 5.120 5.189 5.061 5.152 74,576 +0.00(+0.00%)
Apr 21, 2010 5.167 5.258 5.089 5.152 98,030 -0.02(-0.36%)
Apr 20, 2010 5.070 5.170 5.070 5.170 132,801 +0.11(+2.13%)
Apr 19, 2010 5.034 5.109 5.031 5.062 171,915 +0.03(+0.62%)
Apr 16, 2010 4.994 5.146 4.982 5.031 211,080 +0.02(+0.31%)
Apr 15, 2010 4.957 5.109 4.944 5.016 159,500 +0.07(+1.45%)
Apr 14, 2010 4.808 4.972 4.793 4.944 270,575 +0.17(+3.58%)
Apr 13, 2010 4.627 4.808 4.627 4.773 176,745 +0.16(+3.50%)
Apr 12, 2010 4.546 4.677 4.546 4.612 177,717 +0.07(+1.44%)
Apr 09, 2010 4.537 4.574 4.500 4.546 133,101 +0.06(+1.25%)
Apr 08, 2010 4.506 4.529 4.484 4.491 143,601 -0.02(-0.34%)
Apr 07, 2010 4.509 4.525 4.466 4.506 118,974 -0.02(-0.34%)
Apr 06, 2010 4.512 4.525 4.497 4.522 79,970 +0.01(+0.28%)
Apr 05, 2010 4.534 4.534 4.478 4.509 126,285 +0.02(+0.55%)
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.