Skip to main content

Gladstone Comml (NQ: GOOD )

14.76 -0.12 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 6.725 6.725 6.590 6.633 103,171 -0.02(-0.33%)
Jan 30, 2012 6.622 6.662 6.528 6.655 104,606 +0.03(+0.44%)
Jan 27, 2012 6.608 6.633 6.591 6.626 69,415 +0.01(+0.11%)
Jan 26, 2012 6.626 6.633 6.571 6.619 99,317 +0.02(+0.33%)
Jan 25, 2012 6.586 6.626 6.512 6.597 67,539 +0.01(+0.17%)
Jan 24, 2012 6.523 6.589 6.501 6.586 98,394 +0.06(+0.95%)
Jan 23, 2012 6.589 6.589 6.507 6.523 77,608 -0.04(-0.61%)
Jan 20, 2012 6.564 6.659 6.534 6.564 98,683 -0.01(-0.22%)
Jan 19, 2012 6.589 6.589 6.516 6.578 76,521 +0.03(+0.53%)
Jan 18, 2012 6.500 6.547 6.478 6.543 163,624 +0.05(+0.73%)
Jan 17, 2012 6.500 6.522 6.420 6.496 109,249 +0.08(+1.30%)
Jan 13, 2012 6.424 6.489 6.402 6.413 91,492 -0.07(-1.01%)
Jan 12, 2012 6.463 6.514 6.427 6.478 72,602 -0.03(-0.45%)
Jan 11, 2012 6.442 6.511 6.416 6.507 63,607 +0.02(+0.28%)
Jan 10, 2012 6.489 6.489 6.405 6.489 141,623 +0.04(+0.56%)
Jan 09, 2012 6.463 6.476 6.394 6.453 131,927 +0.04(+0.68%)
Jan 06, 2012 6.453 6.489 6.398 6.409 80,203 -0.03(-0.45%)
Jan 05, 2012 6.365 6.489 6.365 6.438 63,398 +0.05(+0.80%)
Jan 04, 2012 6.424 6.445 6.340 6.387 75,061 +0.01(+0.11%)
Dec 30, 2011 6.293 6.394 6.238 6.380 71,483 +0.09(+1.39%)
Dec 29, 2011 6.220 6.322 6.184 6.293 77,444 +0.08(+1.23%)
Dec 28, 2011 6.365 6.365 6.202 6.216 61,162 -0.16(-2.45%)
Dec 27, 2011 6.274 6.391 6.253 6.373 66,113 +0.09(+1.51%)
Dec 23, 2011 6.187 6.308 6.187 6.278 81,254 -0.09(-1.43%)
Dec 21, 2011 6.293 6.369 6.278 6.369 42,038 +0.03(+0.46%)
Dec 20, 2011 6.285 6.394 6.173 6.340 179,040 +0.17(+2.83%)
Dec 19, 2011 6.278 6.347 6.147 6.165 92,906 -0.05(-0.85%)
Dec 16, 2011 6.330 6.352 6.204 6.218 198,695 -0.06(-0.92%)
Dec 15, 2011 6.362 6.362 6.085 6.276 102,469 -0.04(-0.57%)
Dec 14, 2011 6.121 6.312 6.070 6.312 95,910 +0.17(+2.82%)
Dec 13, 2011 6.204 6.247 6.121 6.139 58,738 -0.03(-0.53%)
Dec 12, 2011 6.207 6.290 6.121 6.171 97,004 -0.12(-1.84%)
Dec 09, 2011 6.110 6.312 6.063 6.287 104,843 +0.22(+3.63%)
Dec 08, 2011 6.160 6.218 6.067 6.067 68,763 -0.15(-2.38%)
Dec 07, 2011 6.240 6.279 6.124 6.215 133,883 +0.01(+0.23%)
Dec 06, 2011 6.182 6.207 6.063 6.200 88,611 +0.01(+0.17%)
Dec 05, 2011 6.243 6.243 6.107 6.189 81,290 +0.04(+0.65%)
Dec 02, 2011 6.182 6.182 6.063 6.150 25,689 +0.06(+1.07%)
Dec 01, 2011 6.142 6.189 6.077 6.085 94,890 -0.09(-1.40%)
Nov 30, 2011 5.937 6.175 5.872 6.171 171,543 +0.49(+8.71%)
Nov 29, 2011 5.753 5.973 5.666 5.677 67,148 -0.08(-1.38%)
Nov 28, 2011 5.731 5.778 5.658 5.756 83,693 +0.25(+4.52%)
Nov 25, 2011 5.615 5.720 5.507 5.507 63,493 -0.09(-1.68%)
Nov 23, 2011 5.789 5.893 5.583 5.601 89,484 -0.20(-3.42%)
Nov 22, 2011 5.828 5.947 5.792 5.799 85,161 -0.04(-0.68%)
Nov 21, 2011 5.937 5.984 5.814 5.839 126,750 -0.15(-2.47%)
Nov 18, 2011 6.009 6.092 5.984 5.987 138,987 -0.00(-0.06%)
Nov 17, 2011 6.106 6.164 5.976 5.991 80,481 -0.10(-1.60%)
Nov 16, 2011 6.157 6.211 6.063 6.088 69,971 -0.14(-2.20%)
Nov 15, 2011 6.103 6.272 6.027 6.225 124,597 +0.07(+1.08%)
Nov 14, 2011 6.209 6.252 6.114 6.159 100,841 -0.06(-1.04%)
Nov 11, 2011 6.105 6.280 6.080 6.223 117,569 +0.18(+2.90%)
Nov 10, 2011 6.012 6.098 5.951 6.048 51,749 +0.14(+2.43%)
Nov 09, 2011 6.162 6.248 5.883 5.904 138,936 -0.40(-6.42%)
Nov 08, 2011 6.137 6.341 6.083 6.309 106,848 +0.22(+3.65%)
Nov 07, 2011 6.058 6.159 5.936 6.087 85,819 +0.00(+0.00%)
Nov 04, 2011 6.098 6.142 6.040 6.087 81,730 -0.05(-0.88%)
Nov 03, 2011 6.008 6.166 5.911 6.141 123,964 +0.15(+2.57%)
Nov 02, 2011 5.987 6.001 5.886 5.987 103,356 +0.13(+2.20%)
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.