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

Gladstone Comml (NQ: GOOD )

13.60 +0.04 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 29, 2011 6.137 6.217 6.074 6.088 452,190 -0.06(-0.97%)
Jul 28, 2011 6.084 6.207 6.084 6.147 94,585 +0.04(+0.57%)
Jul 27, 2011 6.182 6.207 6.112 6.112 114,554 -0.06(-1.02%)
Jul 26, 2011 6.186 6.200 6.161 6.175 116,319 +0.02(+0.28%)
Jul 25, 2011 6.165 6.235 6.147 6.158 118,046 -0.03(-0.51%)
Jul 22, 2011 6.189 6.252 6.172 6.189 49,686 -0.04(-0.67%)
Jul 21, 2011 6.217 6.252 6.186 6.231 130,111 +0.04(+0.68%)
Jul 20, 2011 6.193 6.214 6.151 6.189 88,960 -0.03(-0.48%)
Jul 19, 2011 6.233 6.233 6.181 6.219 125,179 +0.04(+0.68%)
Jul 18, 2011 6.150 6.191 6.139 6.177 100,673 +0.02(+0.28%)
Jul 15, 2011 6.118 6.174 6.115 6.160 106,273 +0.04(+0.62%)
Jul 14, 2011 6.157 6.174 6.108 6.122 108,061 -0.02(-0.28%)
Jul 13, 2011 6.122 6.139 6.087 6.139 114,260 +0.06(+0.91%)
Jul 12, 2011 6.090 6.139 6.084 6.084 81,347 -0.03(-0.46%)
Jul 11, 2011 6.087 6.146 6.087 6.111 158,563 -0.01(-0.23%)
Jul 08, 2011 6.077 6.146 6.077 6.125 83,515 +0.00(+0.06%)
Jul 07, 2011 6.188 6.188 6.115 6.122 127,123 +0.01(+0.23%)
Jul 06, 2011 6.132 6.139 6.077 6.108 90,162 +0.01(+0.11%)
Jul 05, 2011 6.059 6.136 6.059 6.101 87,221 +0.04(+0.69%)
Jul 01, 2011 6.042 6.118 5.983 6.059 105,922 +0.03(+0.52%)
Jun 30, 2011 6.084 6.084 5.973 6.028 147,325 -0.02(-0.35%)
Jun 29, 2011 6.028 6.097 6.017 6.049 74,703 +0.02(+0.29%)
Jun 28, 2011 6.087 6.115 5.997 6.031 89,348 -0.05(-0.86%)
Jun 27, 2011 5.896 6.115 5.896 6.084 121,416 +0.19(+3.19%)
Jun 24, 2011 6.073 6.122 5.893 5.896 1,240,379 -0.14(-2.31%)
Jun 23, 2011 6.010 6.084 6.007 6.035 90,067 -0.03(-0.57%)
Jun 22, 2011 6.056 6.122 6.045 6.070 134,483 -0.01(-0.17%)
Jun 21, 2011 6.104 6.104 6.056 6.080 193,241 +0.02(+0.34%)
Jun 20, 2011 6.087 6.087 6.035 6.059 165,811 +0.02(+0.35%)
Jun 17, 2011 5.990 6.073 5.871 6.038 292,710 +0.08(+1.28%)
Jun 16, 2011 5.951 6.021 5.927 5.962 156,928 +0.04(+0.62%)
Jun 15, 2011 6.029 6.098 5.867 5.925 228,153 -0.11(-1.83%)
Jun 14, 2011 6.077 6.108 6.032 6.036 173,790 -0.03(-0.57%)
Jun 13, 2011 6.077 6.126 6.053 6.070 166,145 +0.03(+0.57%)
Jun 10, 2011 6.039 6.091 5.963 6.036 1,058,171 -0.33(-5.26%)
Jun 09, 2011 6.381 6.554 6.371 6.371 94,994 -0.00(-0.05%)
Jun 08, 2011 6.388 6.478 6.343 6.374 93,986 -0.02(-0.32%)
Jun 07, 2011 6.319 6.495 6.291 6.395 105,767 +0.10(+1.65%)
Jun 06, 2011 6.412 6.416 6.281 6.291 85,938 -0.08(-1.30%)
Jun 03, 2011 6.347 6.471 6.343 6.374 68,425 -0.06(-0.91%)
May 24, 2011 6.371 6.447 6.367 6.433 127,204 +0.07(+1.14%)
May 23, 2011 6.374 6.443 6.360 6.360 51,133 -0.06(-0.86%)
May 20, 2011 6.412 6.467 6.412 6.416 44,330 -0.03(-0.54%)
May 19, 2011 6.474 6.474 6.412 6.450 88,411 -0.02(-0.32%)
May 18, 2011 6.398 6.471 6.357 6.471 61,420 +0.10(+1.54%)
May 17, 2011 6.348 6.403 6.345 6.372 59,830 +0.03(+0.43%)
May 16, 2011 6.348 6.427 6.345 6.345 68,924 -0.04(-0.64%)
May 13, 2011 6.664 6.664 6.386 6.386 58,363 -0.04(-0.64%)
May 12, 2011 6.345 6.431 6.345 6.427 75,621 +0.08(+1.24%)
May 11, 2011 6.404 6.424 6.348 6.348 87,948 -0.07(-1.12%)
May 10, 2011 6.318 6.420 6.318 6.420 50,152 +0.10(+1.63%)
May 09, 2011 6.318 6.352 6.297 6.318 41,490 -0.01(-0.16%)
May 06, 2011 6.297 6.345 6.285 6.328 89,497 +0.07(+1.15%)
May 05, 2011 6.270 6.362 6.252 6.256 72,355 -0.02(-0.38%)
May 04, 2011 6.252 6.311 6.215 6.280 63,620 +0.05(+0.77%)
May 03, 2011 6.263 6.307 6.201 6.232 70,962 +0.00(+0.06%)
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.