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 (%)
Mar 31, 2011 6.158 6.192 6.090 6.172 148,396 +0.01(+0.22%)
Mar 30, 2011 6.172 6.197 6.117 6.158 55,690 +0.02(+0.28%)
Mar 29, 2011 5.989 6.161 5.928 6.141 155,306 +0.01(+0.22%)
Mar 28, 2011 6.199 6.232 6.124 6.128 78,829 -0.03(-0.55%)
Mar 25, 2011 6.283 6.290 6.158 6.161 55,740 -0.12(-1.89%)
Mar 24, 2011 6.182 6.293 6.182 6.280 38,616 +0.10(+1.70%)
Mar 23, 2011 6.199 6.249 6.141 6.175 75,421 -0.06(-0.98%)
Mar 22, 2011 6.253 6.253 6.175 6.236 52,150 -0.02(-0.27%)
Mar 21, 2011 6.151 6.253 6.040 6.253 79,671 +0.24(+4.05%)
Mar 18, 2011 5.938 6.080 5.911 6.009 156,396 +0.09(+1.49%)
Mar 17, 2011 6.060 6.090 5.894 5.921 102,902 -0.10(-1.60%)
Mar 16, 2011 6.048 6.065 5.971 6.018 82,419 +0.01(+0.14%)
Mar 15, 2011 6.001 6.064 5.957 6.009 124,739 -0.08(-1.35%)
Mar 14, 2011 6.149 6.212 5.944 6.091 146,085 -0.08(-1.31%)
Mar 11, 2011 6.159 6.219 6.149 6.172 46,727 +0.02(+0.33%)
Mar 10, 2011 6.189 6.241 6.149 6.152 78,681 -0.11(-1.77%)
Mar 09, 2011 6.243 6.293 6.189 6.263 94,122 -0.02(-0.32%)
Mar 08, 2011 6.122 6.283 6.122 6.283 54,870 +0.17(+2.75%)
Mar 07, 2011 6.256 6.256 6.115 6.115 107,342 -0.09(-1.46%)
Mar 04, 2011 6.229 6.256 6.182 6.206 46,605 -0.06(-0.97%)
Mar 03, 2011 6.276 6.276 6.196 6.266 109,580 +0.07(+1.08%)
Mar 02, 2011 6.149 6.239 6.145 6.199 38,712 +0.03(+0.49%)
Mar 01, 2011 6.216 6.283 6.132 6.169 99,015 +0.00(+0.00%)
Feb 28, 2011 6.293 6.293 6.169 6.169 339,064 -0.09(-1.45%)
Feb 25, 2011 6.243 6.259 6.199 6.259 136,912 +0.04(+0.70%)
Feb 24, 2011 6.202 6.253 6.145 6.216 97,708 +0.03(+0.49%)
Feb 23, 2011 6.209 6.263 6.170 6.186 90,333 +0.00(+0.00%)
Feb 22, 2011 6.172 6.263 6.170 6.186 88,098 -0.05(-0.86%)
Feb 18, 2011 6.256 6.266 6.223 6.239 62,531 +0.02(+0.27%)
Feb 17, 2011 6.155 6.266 6.145 6.223 81,502 +0.04(+0.60%)
Feb 16, 2011 6.212 6.271 6.162 6.186 90,910 -0.02(-0.35%)
Feb 15, 2011 6.194 6.247 6.166 6.207 58,801 +0.02(+0.27%)
Feb 14, 2011 6.201 6.251 6.191 6.191 129,040 +0.01(+0.11%)
Feb 11, 2011 6.147 6.204 6.147 6.184 72,043 +0.03(+0.49%)
Feb 10, 2011 6.094 6.171 6.094 6.154 74,568 +0.00(+0.00%)
Feb 09, 2011 6.097 6.207 6.067 6.154 239,579 +0.01(+0.11%)
Feb 08, 2011 6.147 6.194 6.094 6.147 56,293 -0.02(-0.38%)
Feb 07, 2011 6.124 6.194 6.108 6.171 114,112 +0.07(+1.15%)
Feb 04, 2011 6.157 6.157 6.091 6.101 67,197 -0.06(-0.92%)
Feb 03, 2011 6.137 6.194 6.124 6.157 49,581 +0.03(+0.54%)
Feb 02, 2011 6.097 6.224 6.097 6.124 92,367 -0.07(-1.18%)
Feb 01, 2011 6.171 6.224 6.157 6.197 121,448 +0.06(+0.98%)
Jan 31, 2011 6.081 6.174 6.047 6.137 123,929 +0.11(+1.77%)
Jan 28, 2011 6.061 6.281 6.014 6.031 673,365 -0.39(-6.13%)
Jan 27, 2011 6.378 6.494 6.309 6.424 62,289 +0.07(+1.05%)
Jan 26, 2011 6.368 6.478 6.318 6.358 90,527 +0.02(+0.32%)
Jan 25, 2011 6.374 6.374 6.241 6.338 68,752 -0.03(-0.42%)
Jan 24, 2011 6.341 6.438 6.341 6.364 91,726 +0.13(+2.14%)
Jan 21, 2011 6.257 6.391 6.227 6.231 75,303 +0.02(+0.27%)
Jan 20, 2011 6.341 6.341 6.214 6.214 43,729 -0.14(-2.26%)
Jan 19, 2011 6.404 6.504 6.354 6.358 87,309 -0.10(-1.58%)
Jan 18, 2011 6.476 6.479 6.436 6.459 47,534 +0.00(+0.00%)
Jan 14, 2011 6.363 6.469 6.360 6.459 97,252 +0.14(+2.15%)
Jan 13, 2011 6.410 6.410 6.280 6.323 56,989 -0.05(-0.78%)
Jan 12, 2011 6.300 6.410 6.234 6.373 122,742 +0.07(+1.16%)
Jan 11, 2011 6.274 6.300 6.144 6.300 66,901 +0.03(+0.42%)
Jan 10, 2011 6.287 6.388 6.237 6.274 149,302 +0.02(+0.37%)
Jan 07, 2011 6.204 6.264 6.191 6.250 76,739 +0.05(+0.75%)
Jan 06, 2011 6.270 6.270 6.078 6.204 112,636 -0.09(-1.47%)
Jan 05, 2011 6.297 6.357 6.274 6.297 46,050 +0.02(+0.37%)
Jan 04, 2011 6.300 6.350 6.274 6.274 114,162 -0.02(-0.26%)
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.