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

Gladstone Comml (NQ: GOOD )

13.37 +0.08 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 28, 2011 6.335 6.335 6.210 6.210 336,805 -0.09(-1.45%)
Feb 25, 2011 6.285 6.301 6.241 6.301 135,999 +0.04(+0.70%)
Feb 24, 2011 6.244 6.295 6.186 6.257 97,057 +0.03(+0.49%)
Feb 23, 2011 6.251 6.305 6.211 6.227 89,731 +0.00(+0.00%)
Feb 22, 2011 6.214 6.305 6.211 6.227 87,511 -0.05(-0.86%)
Feb 18, 2011 6.298 6.308 6.264 6.281 62,115 +0.02(+0.27%)
Feb 17, 2011 6.197 6.308 6.186 6.264 80,959 +0.04(+0.60%)
Feb 16, 2011 6.254 6.314 6.203 6.227 90,304 -0.02(-0.35%)
Feb 15, 2011 6.236 6.289 6.207 6.249 58,410 +0.02(+0.27%)
Feb 14, 2011 6.242 6.293 6.232 6.232 128,181 +0.01(+0.11%)
Feb 11, 2011 6.189 6.246 6.189 6.226 71,563 +0.03(+0.49%)
Feb 10, 2011 6.135 6.212 6.135 6.195 74,072 +0.00(+0.00%)
Feb 09, 2011 6.138 6.249 6.108 6.195 237,982 +0.01(+0.11%)
Feb 08, 2011 6.189 6.236 6.135 6.189 55,918 -0.02(-0.38%)
Feb 07, 2011 6.165 6.236 6.149 6.212 113,352 +0.07(+1.15%)
Feb 04, 2011 6.199 6.199 6.131 6.142 66,750 -0.06(-0.92%)
Feb 03, 2011 6.178 6.235 6.165 6.199 49,251 +0.03(+0.55%)
Feb 02, 2011 6.138 6.266 6.138 6.165 91,752 -0.07(-1.18%)
Feb 01, 2011 6.212 6.266 6.199 6.239 120,638 +0.06(+0.98%)
Jan 31, 2011 6.121 6.215 6.088 6.178 123,103 +0.11(+1.77%)
Jan 28, 2011 6.101 6.323 6.054 6.071 668,879 -0.40(-6.13%)
Jan 27, 2011 6.420 6.538 6.351 6.467 61,874 +0.07(+1.05%)
Jan 26, 2011 6.410 6.521 6.360 6.400 89,924 +0.02(+0.32%)
Jan 25, 2011 6.417 6.417 6.283 6.380 68,294 -0.03(-0.42%)
Jan 24, 2011 6.383 6.481 6.383 6.407 91,115 +0.13(+2.14%)
Jan 21, 2011 6.299 6.434 6.269 6.273 74,801 +0.02(+0.27%)
Jan 20, 2011 6.383 6.383 6.256 6.256 43,438 -0.14(-2.26%)
Jan 19, 2011 6.447 6.548 6.397 6.400 86,728 -0.10(-1.58%)
Jan 18, 2011 6.519 6.523 6.479 6.503 47,217 +0.00(+0.00%)
Jan 14, 2011 6.406 6.513 6.403 6.503 96,604 +0.14(+2.15%)
Jan 13, 2011 6.453 6.453 6.322 6.366 56,609 -0.05(-0.78%)
Jan 12, 2011 6.342 6.453 6.276 6.416 121,924 +0.07(+1.16%)
Jan 11, 2011 6.316 6.342 6.186 6.342 66,456 +0.03(+0.42%)
Jan 10, 2011 6.329 6.431 6.279 6.316 148,307 +0.02(+0.37%)
Jan 07, 2011 6.246 6.306 6.232 6.292 76,228 +0.05(+0.75%)
Jan 06, 2011 6.312 6.312 6.119 6.246 111,885 -0.09(-1.47%)
Jan 05, 2011 6.339 6.399 6.316 6.339 45,744 +0.02(+0.37%)
Jan 04, 2011 6.342 6.393 6.316 6.316 113,401 -0.02(-0.26%)
Jan 03, 2011 6.289 6.413 6.269 6.332 81,875 +0.05(+0.74%)
Dec 31, 2010 6.252 6.286 6.222 6.286 65,383 +0.04(+0.70%)
Dec 30, 2010 6.209 6.282 6.209 6.242 42,772 +0.00(+0.00%)
Dec 29, 2010 6.232 6.256 6.216 6.242 29,687 +0.00(+0.05%)
Dec 28, 2010 6.256 6.272 6.192 6.239 68,376 -0.02(-0.37%)
Dec 27, 2010 6.276 6.296 6.226 6.262 44,857 +0.00(+0.00%)
Dec 23, 2010 6.242 6.279 6.182 6.262 31,146 +0.02(+0.27%)
Dec 22, 2010 6.289 6.289 6.209 6.246 69,526 -0.01(-0.11%)
Dec 21, 2010 6.256 6.296 6.210 6.252 84,628 +0.03(+0.51%)
Dec 20, 2010 6.171 6.250 6.136 6.221 64,667 +0.03(+0.43%)
Dec 17, 2010 6.250 6.250 6.134 6.194 165,125 -0.06(-0.90%)
Dec 16, 2010 6.204 6.254 6.194 6.250 80,837 +0.04(+0.69%)
Dec 15, 2010 6.168 6.214 6.138 6.207 61,190 +0.04(+0.65%)
Dec 14, 2010 6.211 6.239 6.151 6.168 53,252 -0.00(-0.05%)
Dec 13, 2010 6.191 6.217 6.154 6.171 67,646 -0.01(-0.16%)
Dec 10, 2010 6.287 6.290 6.141 6.181 159,905 -0.10(-1.53%)
Dec 09, 2010 6.231 6.277 6.187 6.277 75,596 +0.08(+1.28%)
Dec 08, 2010 6.204 6.260 6.150 6.197 37,887 -0.03(-0.43%)
Dec 07, 2010 6.237 6.257 6.134 6.224 137,757 +0.01(+0.21%)
Dec 06, 2010 6.138 6.221 6.134 6.211 64,730 +0.04(+0.64%)
Dec 03, 2010 6.154 6.171 6.042 6.171 53,846 +0.01(+0.11%)
Dec 02, 2010 6.138 6.194 6.068 6.164 54,217 +0.00(+0.00%)
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.