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 (%)
Dec 31, 2008 2.348 2.614 2.296 2.571 144,519 +0.15(+6.25%)
Dec 30, 2008 2.284 2.508 2.184 2.420 447,792 +0.16(+7.09%)
Dec 29, 2008 2.224 2.420 2.181 2.260 86,625 +0.05(+2.33%)
Dec 26, 2008 2.402 2.402 2.006 2.208 45,137 -0.19(-7.83%)
Dec 24, 2008 2.360 2.402 1.927 2.396 45,339 +0.05(+2.19%)
Dec 23, 2008 2.414 2.414 2.302 2.345 60,098 -0.11(-4.32%)
Dec 22, 2008 2.475 2.541 2.272 2.450 446,040 -0.01(-0.37%)
Dec 19, 2008 2.556 2.626 2.399 2.459 147,005 -0.17(-6.34%)
Dec 18, 2008 2.574 2.723 2.532 2.626 72,348 +0.04(+1.64%)
Dec 17, 2008 2.617 2.792 2.577 2.584 26,867 -0.04(-1.50%)
Dec 16, 2008 2.795 2.801 2.623 2.623 46,919 -0.10(-3.67%)
Dec 15, 2008 2.726 2.813 2.577 2.723 76,391 -0.00(-0.11%)
Dec 12, 2008 2.874 2.965 2.620 2.726 34,453 -0.11(-3.94%)
Dec 11, 2008 2.705 2.871 2.698 2.838 61,176 +0.05(+1.96%)
Dec 10, 2008 3.037 3.040 2.635 2.783 40,423 -0.14(-4.76%)
Dec 09, 2008 3.107 3.175 2.783 2.922 72,970 -0.18(-5.76%)
Dec 08, 2008 3.055 3.322 3.028 3.101 49,689 +0.08(+2.50%)
Dec 05, 2008 2.953 3.125 2.950 3.025 28,318 +0.05(+1.52%)
Dec 04, 2008 3.040 3.040 2.965 2.980 64,709 -0.08(-2.48%)
Dec 03, 2008 2.962 3.055 2.735 3.055 46,988 -0.05(-1.46%)
Dec 02, 2008 3.606 3.627 2.910 3.101 69,962 -0.47(-13.21%)
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.