Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Comml (NQ: GOOD )

13.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 29, 2012 6.805 6.805 6.587 6.587 164,722 -0.16(-2.40%)
Feb 28, 2012 6.749 6.805 6.746 6.749 55,622 +0.00(+0.00%)
Feb 27, 2012 6.731 6.794 6.672 6.749 37,305 -0.04(-0.54%)
Feb 24, 2012 6.782 6.812 6.749 6.786 90,092 +0.01(+0.16%)
Feb 23, 2012 6.705 6.790 6.687 6.775 76,083 +0.08(+1.21%)
Feb 22, 2012 6.672 6.734 6.661 6.694 127,935 +0.02(+0.28%)
Feb 21, 2012 6.734 6.746 6.672 6.676 132,145 -0.01(-0.11%)
Feb 17, 2012 6.738 6.738 6.657 6.683 128,613 -0.06(-0.93%)
Feb 16, 2012 6.653 6.746 6.653 6.746 64,409 +0.11(+1.58%)
Feb 15, 2012 6.692 6.692 6.597 6.640 85,309 -0.03(-0.49%)
Feb 14, 2012 6.648 6.688 6.608 6.673 81,304 -0.03(-0.44%)
Feb 13, 2012 6.776 6.776 6.556 6.703 242,047 -0.03(-0.38%)
Feb 10, 2012 6.699 6.785 6.699 6.728 52,670 -0.03(-0.43%)
Feb 09, 2012 6.750 6.783 6.666 6.758 39,080 +0.04(+0.65%)
Feb 08, 2012 6.695 6.805 6.630 6.714 161,797 +0.03(+0.44%)
Feb 07, 2012 6.637 6.743 6.593 6.684 101,617 -0.01(-0.11%)
Feb 06, 2012 6.794 6.926 6.651 6.692 138,444 -0.16(-2.40%)
Feb 03, 2012 6.805 6.889 6.742 6.856 165,029 +0.11(+1.63%)
Feb 02, 2012 6.736 6.772 6.695 6.747 55,303 +0.01(+0.16%)
Feb 01, 2012 6.659 6.743 6.619 6.736 158,311 +0.10(+1.55%)
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%)
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.