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

Gladstone Comml (NQ: GOOD )

13.56 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2011 5.858 5.886 5.760 5.837 98,679 +0.02(+0.43%)
Aug 30, 2011 5.767 5.866 5.657 5.813 59,342 +0.01(+0.12%)
Aug 29, 2011 5.652 5.887 5.650 5.806 93,494 +0.15(+2.68%)
Aug 26, 2011 5.555 5.700 5.488 5.654 46,308 +0.07(+1.20%)
Aug 25, 2011 5.756 5.798 5.562 5.587 74,204 -0.17(-2.88%)
Aug 24, 2011 5.626 5.777 5.530 5.753 81,100 +0.12(+2.07%)
Aug 23, 2011 5.481 5.713 5.386 5.636 170,614 +0.16(+2.83%)
Aug 22, 2011 5.604 5.604 5.435 5.481 85,019 -0.01(-0.19%)
Aug 19, 2011 5.643 5.654 5.474 5.491 148,181 -0.15(-2.69%)
Aug 18, 2011 5.834 5.855 5.618 5.643 175,215 -0.31(-5.27%)
Aug 17, 2011 5.911 6.000 5.887 5.957 72,535 +0.08(+1.41%)
Aug 16, 2011 5.955 5.955 5.808 5.874 118,131 -0.11(-1.87%)
Aug 15, 2011 6.004 6.004 5.855 5.986 158,872 +0.28(+4.98%)
Aug 12, 2011 5.661 5.762 5.538 5.703 123,937 +0.07(+1.31%)
Aug 11, 2011 5.433 5.724 5.412 5.629 255,960 +0.23(+4.28%)
Aug 10, 2011 5.612 5.706 5.331 5.398 264,733 -0.33(-5.75%)
Aug 09, 2011 5.643 5.825 5.289 5.727 273,674 +0.15(+2.77%)
Aug 08, 2011 5.664 5.769 5.566 5.573 337,824 -0.29(-4.96%)
Aug 05, 2011 5.958 5.972 5.605 5.864 201,371 -0.00(-0.06%)
Aug 04, 2011 6.004 6.071 5.867 5.867 156,942 -0.12(-1.93%)
Aug 03, 2011 5.972 6.042 5.869 5.983 175,481 +0.01(+0.23%)
Aug 02, 2011 6.096 6.137 5.969 5.969 121,688 -0.14(-2.35%)
Aug 01, 2011 6.162 6.193 6.060 6.113 149,573 +0.02(+0.40%)
Jul 29, 2011 6.137 6.218 6.074 6.088 452,176 -0.06(-0.97%)
Jul 28, 2011 6.085 6.207 6.085 6.148 94,582 +0.04(+0.57%)
Jul 27, 2011 6.183 6.207 6.113 6.113 114,551 -0.06(-1.02%)
Jul 26, 2011 6.186 6.200 6.162 6.176 116,315 +0.02(+0.28%)
Jul 25, 2011 6.165 6.235 6.148 6.158 118,042 -0.03(-0.51%)
Jul 22, 2011 6.190 6.253 6.172 6.190 49,684 -0.04(-0.67%)
Jul 21, 2011 6.218 6.253 6.186 6.232 130,107 +0.04(+0.68%)
Jul 20, 2011 6.193 6.214 6.151 6.190 88,958 -0.03(-0.48%)
Jul 19, 2011 6.233 6.233 6.181 6.219 125,175 +0.04(+0.68%)
Jul 18, 2011 6.150 6.192 6.139 6.178 100,670 +0.02(+0.28%)
Jul 15, 2011 6.118 6.174 6.115 6.160 106,270 +0.04(+0.62%)
Jul 14, 2011 6.157 6.174 6.108 6.122 108,058 -0.02(-0.28%)
Jul 13, 2011 6.122 6.139 6.087 6.139 114,256 +0.06(+0.91%)
Jul 12, 2011 6.091 6.139 6.084 6.084 81,345 -0.03(-0.46%)
Jul 11, 2011 6.087 6.146 6.087 6.112 158,558 -0.01(-0.23%)
Jul 08, 2011 6.077 6.146 6.077 6.125 83,512 +0.00(+0.06%)
Jul 07, 2011 6.188 6.188 6.115 6.122 127,119 +0.01(+0.23%)
Jul 06, 2011 6.132 6.139 6.077 6.108 90,159 +0.01(+0.11%)
Jul 05, 2011 6.059 6.136 6.059 6.101 87,218 +0.04(+0.69%)
Jul 01, 2011 6.042 6.118 5.983 6.059 105,919 +0.03(+0.52%)
Jun 30, 2011 6.084 6.084 5.973 6.028 147,320 -0.02(-0.35%)
Jun 29, 2011 6.028 6.098 6.018 6.049 74,701 +0.02(+0.29%)
Jun 28, 2011 6.087 6.115 5.997 6.032 89,345 -0.05(-0.86%)
Jun 27, 2011 5.896 6.115 5.896 6.084 121,412 +0.19(+3.19%)
Jun 24, 2011 6.073 6.122 5.893 5.896 1,240,340 -0.14(-2.31%)
Jun 23, 2011 6.011 6.084 6.008 6.035 90,064 -0.03(-0.57%)
Jun 22, 2011 6.056 6.122 6.045 6.070 134,478 -0.01(-0.17%)
Jun 21, 2011 6.105 6.105 6.056 6.080 193,235 +0.02(+0.34%)
Jun 20, 2011 6.087 6.087 6.035 6.059 165,806 +0.02(+0.35%)
Jun 17, 2011 5.990 6.073 5.872 6.038 292,701 +0.08(+1.28%)
Jun 16, 2011 5.952 6.021 5.927 5.962 156,923 +0.04(+0.62%)
Jun 15, 2011 6.029 6.098 5.867 5.925 228,145 -0.11(-1.83%)
Jun 14, 2011 6.077 6.108 6.032 6.036 173,785 -0.03(-0.57%)
Jun 13, 2011 6.077 6.126 6.053 6.070 166,139 +0.03(+0.57%)
Jun 10, 2011 6.039 6.091 5.963 6.036 1,058,138 -0.33(-5.26%)
Jun 09, 2011 6.381 6.554 6.371 6.371 94,991 -0.00(-0.05%)
Jun 08, 2011 6.388 6.478 6.343 6.374 93,983 -0.02(-0.32%)
Jun 07, 2011 6.319 6.495 6.291 6.395 105,764 +0.10(+1.65%)
Jun 06, 2011 6.412 6.416 6.281 6.291 85,935 -0.08(-1.30%)
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.