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 (%)
Sep 30, 2009 4.217 4.259 4.105 4.138 77,461 -0.01(-0.22%)
Sep 29, 2009 4.196 4.196 4.054 4.147 71,138 -0.07(-1.58%)
Sep 28, 2009 4.099 4.214 3.963 4.214 62,315 +0.10(+2.50%)
Sep 25, 2009 4.238 4.244 3.975 4.111 111,721 -0.12(-2.79%)
Sep 24, 2009 4.150 4.247 4.150 4.229 45,813 +0.07(+1.75%)
Sep 23, 2009 4.211 4.253 4.090 4.156 62,596 -0.06(-1.36%)
Sep 22, 2009 4.166 4.280 4.166 4.214 58,173 +0.05(+1.24%)
Sep 21, 2009 3.440 4.220 3.440 4.163 149,247 -0.14(-3.17%)
Sep 18, 2009 4.235 4.302 4.132 4.299 136,405 +0.06(+1.50%)
Sep 17, 2009 4.235 4.386 4.202 4.235 250,183 +0.00(+0.00%)
Sep 16, 2009 4.265 4.265 4.160 4.235 98,935 +0.00(+0.00%)
Sep 15, 2009 4.265 4.265 4.220 4.235 62,411 -0.04(-0.92%)
Sep 14, 2009 4.144 4.274 4.144 4.274 118,891 +0.11(+2.69%)
Sep 11, 2009 4.163 4.175 4.129 4.163 32,276 -0.01(-0.29%)
Sep 10, 2009 4.147 4.175 4.093 4.175 35,109 +0.02(+0.58%)
Sep 09, 2009 4.129 4.150 4.042 4.150 37,810 +0.01(+0.29%)
Sep 08, 2009 4.129 4.187 4.083 4.138 42,193 +0.04(+0.88%)
Sep 04, 2009 3.866 4.160 3.809 4.102 94,122 +0.19(+4.87%)
Sep 03, 2009 4.023 4.023 3.842 3.911 42,768 -0.09(-2.19%)
Sep 02, 2009 3.963 4.104 3.933 3.999 49,297 +0.02(+0.38%)
Sep 01, 2009 4.042 4.166 3.966 3.984 64,411 -0.08(-2.01%)
Aug 31, 2009 4.147 4.147 4.008 4.066 63,244 -0.04(-0.88%)
Aug 28, 2009 4.175 4.175 4.054 4.102 47,205 -0.07(-1.74%)
Aug 27, 2009 4.084 4.205 3.975 4.175 33,050 +0.05(+1.32%)
Aug 26, 2009 4.084 4.166 4.026 4.120 62,483 -0.02(-0.44%)
Aug 25, 2009 4.135 4.219 3.963 4.138 56,130 +0.04(+0.93%)
Aug 24, 2009 4.150 4.178 4.096 4.100 28,590 -0.06(-1.43%)
Aug 21, 2009 4.175 4.196 4.093 4.160 97,712 +0.00(+0.07%)
Aug 20, 2009 4.184 4.184 4.087 4.156 46,395 -0.02(-0.43%)
Aug 19, 2009 4.175 4.217 4.084 4.175 84,096 +0.01(+0.29%)
Aug 18, 2009 4.229 4.229 4.090 4.163 91,696 +0.02(+0.44%)
Aug 17, 2009 4.090 4.223 4.060 4.144 94,413 +0.08(+1.93%)
Aug 14, 2009 4.117 4.166 3.990 4.066 329,512 -0.11(-2.61%)
Aug 13, 2009 4.172 4.217 4.111 4.175 134,078 +0.01(+0.15%)
Aug 12, 2009 4.232 4.235 4.144 4.169 241,905 -0.06(-1.43%)
Aug 11, 2009 4.235 4.246 4.166 4.229 68,843 -0.05(-1.06%)
Aug 10, 2009 4.205 4.299 4.163 4.274 82,681 +0.06(+1.36%)
Aug 07, 2009 4.250 4.314 4.205 4.217 129,889 +0.07(+1.68%)
Aug 06, 2009 4.181 4.293 4.117 4.147 96,872 -0.00(-0.07%)
Aug 05, 2009 4.262 4.262 4.129 4.150 75,009 -0.05(-1.08%)
Aug 04, 2009 4.271 4.350 4.166 4.196 95,656 -0.04(-0.93%)
Aug 03, 2009 4.235 4.335 4.160 4.235 119,741 +0.08(+1.82%)
Jul 31, 2009 4.235 4.235 4.160 4.160 70,665 -0.05(-1.08%)
Jul 30, 2009 4.235 4.235 4.054 4.205 67,521 +0.00(+0.07%)
Jul 29, 2009 4.284 4.296 4.175 4.202 183,530 -0.09(-2.11%)
Jul 28, 2009 4.256 4.321 4.196 4.293 94,862 +0.05(+1.07%)
Jul 27, 2009 4.223 4.265 4.023 4.247 141,631 +0.04(+0.86%)
Jul 24, 2009 4.223 4.359 4.029 4.211 56,140 -0.04(-0.93%)
Jul 23, 2009 4.202 4.377 4.144 4.250 163,644 +0.03(+0.79%)
Jul 22, 2009 4.138 4.217 4.064 4.217 56,457 -0.02(-0.43%)
Jul 21, 2009 4.232 4.235 4.108 4.235 122,005 +0.00(+0.07%)
Jul 20, 2009 4.163 4.253 4.163 4.232 84,965 +0.09(+2.19%)
Jul 17, 2009 4.235 4.235 4.092 4.141 113,939 -0.07(-1.72%)
Jul 16, 2009 4.341 4.355 4.126 4.214 127,463 -0.04(-0.92%)
Jul 15, 2009 3.948 4.385 3.912 4.253 199,279 +0.34(+8.74%)
Jul 14, 2009 3.860 3.960 3.793 3.911 68,381 +0.06(+1.57%)
Jul 13, 2009 3.594 3.914 3.567 3.851 138,431 +0.28(+7.97%)
Jul 10, 2009 3.542 3.588 3.485 3.567 52,580 +0.02(+0.68%)
Jul 09, 2009 3.482 3.703 3.482 3.542 51,515 +0.06(+1.83%)
Jul 08, 2009 3.548 3.709 3.406 3.479 131,969 -0.07(-1.88%)
Jul 07, 2009 3.515 3.660 3.482 3.545 121,159 -0.00(-0.09%)
Jul 06, 2009 3.700 3.700 3.524 3.548 117,258 -0.17(-4.48%)
Jul 02, 2009 3.954 3.954 3.712 3.715 85,124 -0.24(-5.97%)
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.