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

Gladstone Comml (NQ: GOOD )

14.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 31, 2012 6.665 6.665 6.540 6.566 142,238 -0.06(-0.86%)
Jul 30, 2012 6.619 6.646 6.570 6.623 46,620 +0.02(+0.23%)
Jul 27, 2012 6.551 6.623 6.536 6.608 60,897 +0.05(+0.69%)
Jul 26, 2012 6.600 6.600 6.487 6.562 66,740 +0.02(+0.29%)
Jul 25, 2012 6.566 6.608 6.491 6.543 69,215 +0.03(+0.41%)
Jul 24, 2012 6.505 6.536 6.418 6.517 65,333 +0.05(+0.76%)
Jul 23, 2012 6.551 6.589 6.468 6.468 72,706 -0.09(-1.45%)
Jul 20, 2012 6.536 6.623 6.528 6.562 57,355 +0.04(+0.58%)
Jul 19, 2012 6.540 6.600 6.513 6.524 100,642 -0.02(-0.35%)
Jul 18, 2012 6.562 6.650 6.513 6.547 70,855 -0.01(-0.09%)
Jul 17, 2012 6.485 6.689 6.462 6.553 100,471 +0.11(+1.64%)
Jul 16, 2012 6.478 6.504 6.436 6.447 67,979 -0.04(-0.64%)
Jul 13, 2012 6.413 6.489 6.338 6.489 117,860 +0.11(+1.71%)
Jul 12, 2012 6.353 6.447 6.229 6.380 196,000 +0.01(+0.18%)
Jul 11, 2012 6.402 6.425 6.289 6.368 162,544 -0.01(-0.18%)
Jul 10, 2012 6.380 6.444 6.331 6.380 103,028 +0.03(+0.48%)
Jul 09, 2012 6.331 6.376 6.232 6.349 111,489 +0.03(+0.54%)
Jul 06, 2012 6.282 6.346 6.266 6.315 84,272 -0.03(-0.42%)
Jul 05, 2012 6.372 6.376 6.255 6.342 54,092 -0.03(-0.53%)
Jul 03, 2012 6.308 6.391 6.308 6.376 58,227 +0.07(+1.08%)
Jul 02, 2012 6.308 6.315 6.229 6.308 101,288 +0.03(+0.42%)
Jun 29, 2012 6.368 6.368 6.248 6.282 135,065 +0.05(+0.85%)
Jun 28, 2012 6.251 6.297 6.165 6.229 122,458 -0.10(-1.55%)
Jun 27, 2012 6.259 6.368 6.168 6.327 89,886 +0.09(+1.45%)
Jun 26, 2012 6.349 6.349 6.172 6.236 78,490 +0.02(+0.24%)
Jun 25, 2012 6.157 6.285 6.157 6.221 154,882 +0.04(+0.61%)
Jun 22, 2012 6.225 6.413 6.168 6.183 724,147 -0.03(-0.43%)
Jun 21, 2012 6.248 6.248 6.146 6.210 65,202 -0.02(-0.36%)
Jun 20, 2012 6.255 6.285 6.187 6.232 67,563 +0.00(+0.06%)
Jun 19, 2012 6.172 6.315 6.172 6.229 104,593 +0.05(+0.85%)
Jun 18, 2012 6.240 6.274 6.146 6.176 155,415 -0.05(-0.88%)
Jun 15, 2012 6.145 6.253 6.126 6.231 169,207 +0.03(+0.54%)
Jun 14, 2012 6.058 6.208 6.006 6.197 56,596 +0.13(+2.10%)
Jun 13, 2012 6.115 6.174 6.010 6.070 98,025 -0.03(-0.55%)
Jun 12, 2012 5.950 6.115 5.924 6.103 72,798 +0.18(+3.03%)
Jun 11, 2012 6.100 6.122 5.924 5.924 95,748 -0.14(-2.34%)
Jun 08, 2012 5.987 6.081 5.987 6.066 133,213 +0.09(+1.44%)
Jun 07, 2012 6.025 6.085 5.956 5.980 174,725 +0.03(+0.44%)
Jun 06, 2012 5.987 6.073 5.939 5.954 171,008 -0.00(-0.06%)
Jun 05, 2012 5.946 6.092 5.927 5.957 172,729 -0.01(-0.13%)
Jun 04, 2012 5.950 5.991 5.924 5.965 114,304 +0.06(+1.08%)
Jun 01, 2012 5.838 5.956 5.838 5.901 90,743 -0.03(-0.44%)
May 31, 2012 5.954 6.032 5.823 5.927 144,146 +0.01(+0.13%)
May 30, 2012 5.969 5.969 5.920 5.920 93,287 -0.07(-1.25%)
May 29, 2012 6.058 6.103 5.950 5.995 95,334 -0.03(-0.56%)
May 25, 2012 6.062 6.163 6.010 6.029 63,055 -0.01(-0.19%)
May 24, 2012 6.066 6.107 5.953 6.040 94,003 +0.00(+0.00%)
May 23, 2012 6.040 6.051 5.913 6.040 107,022 -0.02(-0.37%)
May 22, 2012 6.126 6.156 6.014 6.062 79,965 -0.07(-1.16%)
May 21, 2012 6.160 6.160 6.010 6.133 114,141 +0.01(+0.24%)
May 18, 2012 6.208 6.231 6.096 6.118 123,906 -0.12(-1.86%)
May 17, 2012 6.238 6.288 6.212 6.234 120,910 +0.01(+0.24%)
May 16, 2012 6.246 6.305 6.208 6.219 79,963 -0.02(-0.33%)
May 15, 2012 6.244 6.388 6.221 6.240 153,346 +0.02(+0.30%)
May 14, 2012 6.307 6.322 6.221 6.221 89,770 -0.08(-1.30%)
May 11, 2012 6.307 6.359 6.277 6.303 115,331 -0.06(-0.93%)
May 10, 2012 6.377 6.448 6.281 6.363 65,081 +0.03(+0.47%)
May 09, 2012 6.318 6.377 6.303 6.333 51,652 -0.03(-0.53%)
May 08, 2012 6.285 6.377 6.273 6.366 36,497 +0.05(+0.76%)
May 07, 2012 6.296 6.372 6.273 6.318 63,253 +0.02(+0.29%)
May 04, 2012 6.355 6.441 6.299 6.299 150,237 -0.03(-0.53%)
May 03, 2012 6.348 6.381 6.311 6.333 57,508 -0.03(-0.53%)
May 02, 2012 6.292 6.422 6.292 6.366 73,492 +0.07(+1.12%)
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.