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 (%)
Aug 31, 2012 6.834 6.850 6.808 6.842 65,873 +0.06(+0.90%)
Aug 30, 2012 6.804 6.847 6.739 6.781 40,912 -0.06(-0.89%)
Aug 29, 2012 6.765 6.842 6.746 6.842 39,783 +0.08(+1.19%)
Aug 27, 2012 6.743 6.819 6.693 6.762 67,983 +0.02(+0.28%)
Aug 24, 2012 6.563 6.815 6.551 6.743 143,355 +0.16(+2.44%)
Aug 23, 2012 6.628 6.628 6.528 6.582 51,923 -0.03(-0.52%)
Aug 22, 2012 6.678 6.758 6.590 6.616 94,752 -0.03(-0.40%)
Aug 21, 2012 6.704 6.731 6.624 6.643 78,774 -0.01(-0.12%)
Aug 20, 2012 6.769 6.769 6.643 6.651 70,773 -0.11(-1.56%)
Aug 17, 2012 6.756 6.760 6.619 6.756 84,313 +0.02(+0.23%)
Aug 16, 2012 6.680 6.741 6.615 6.741 57,291 +0.08(+1.14%)
Aug 15, 2012 6.646 6.737 6.619 6.665 103,022 -0.03(-0.40%)
Aug 14, 2012 6.710 6.718 6.657 6.691 41,357 -0.03(-0.40%)
Aug 13, 2012 6.684 6.722 6.581 6.718 73,962 +0.06(+0.86%)
Aug 10, 2012 6.619 6.680 6.589 6.661 80,334 +0.05(+0.80%)
Aug 09, 2012 6.456 6.630 6.456 6.608 66,320 +0.13(+1.99%)
Aug 08, 2012 6.513 6.585 6.443 6.479 237,226 -0.06(-0.93%)
Aug 07, 2012 6.596 6.634 6.460 6.539 265,012 -0.03(-0.52%)
Aug 06, 2012 6.608 6.653 6.536 6.574 162,060 +0.01(+0.12%)
Aug 03, 2012 6.608 6.650 6.509 6.566 63,663 +0.04(+0.58%)
Aug 02, 2012 6.513 6.604 6.456 6.528 105,290 +0.02(+0.35%)
Aug 01, 2012 6.615 6.646 6.505 6.505 123,451 -0.06(-0.93%)
Jul 31, 2012 6.665 6.665 6.539 6.566 142,242 -0.06(-0.86%)
Jul 30, 2012 6.619 6.646 6.570 6.623 46,621 +0.02(+0.23%)
Jul 27, 2012 6.551 6.623 6.536 6.608 60,898 +0.05(+0.69%)
Jul 26, 2012 6.600 6.600 6.486 6.562 66,742 +0.02(+0.29%)
Jul 25, 2012 6.566 6.608 6.490 6.543 69,217 +0.03(+0.41%)
Jul 24, 2012 6.505 6.536 6.418 6.517 65,335 +0.05(+0.76%)
Jul 23, 2012 6.551 6.589 6.467 6.467 72,709 -0.09(-1.45%)
Jul 20, 2012 6.536 6.623 6.528 6.562 57,357 +0.04(+0.58%)
Jul 19, 2012 6.539 6.600 6.513 6.524 100,645 -0.02(-0.35%)
Jul 18, 2012 6.562 6.650 6.513 6.547 70,857 -0.01(-0.09%)
Jul 17, 2012 6.485 6.688 6.462 6.553 100,475 +0.11(+1.64%)
Jul 16, 2012 6.477 6.504 6.436 6.447 67,981 -0.04(-0.64%)
Jul 13, 2012 6.413 6.489 6.338 6.489 117,863 +0.11(+1.71%)
Jul 12, 2012 6.353 6.447 6.229 6.379 196,006 +0.01(+0.18%)
Jul 11, 2012 6.402 6.425 6.289 6.368 162,549 -0.01(-0.18%)
Jul 10, 2012 6.379 6.443 6.330 6.379 103,031 +0.03(+0.48%)
Jul 09, 2012 6.330 6.376 6.232 6.349 111,492 +0.03(+0.54%)
Jul 06, 2012 6.281 6.345 6.266 6.315 84,274 -0.03(-0.42%)
Jul 05, 2012 6.372 6.376 6.255 6.342 54,094 -0.03(-0.53%)
Jul 03, 2012 6.308 6.391 6.308 6.376 58,228 +0.07(+1.08%)
Jul 02, 2012 6.308 6.315 6.229 6.308 101,291 +0.03(+0.42%)
Jun 29, 2012 6.368 6.368 6.247 6.281 135,069 +0.05(+0.85%)
Jun 28, 2012 6.251 6.296 6.164 6.229 122,462 -0.10(-1.55%)
Jun 27, 2012 6.259 6.368 6.168 6.327 89,889 +0.09(+1.45%)
Jun 26, 2012 6.349 6.349 6.172 6.236 78,492 +0.02(+0.24%)
Jun 25, 2012 6.157 6.284 6.157 6.221 154,887 +0.04(+0.61%)
Jun 22, 2012 6.225 6.413 6.168 6.183 724,170 -0.03(-0.42%)
Jun 21, 2012 6.247 6.247 6.146 6.210 65,204 -0.02(-0.36%)
Jun 20, 2012 6.255 6.285 6.187 6.232 67,565 +0.00(+0.06%)
Jun 19, 2012 6.172 6.315 6.172 6.229 104,596 +0.05(+0.85%)
Jun 18, 2012 6.240 6.274 6.146 6.176 155,420 -0.05(-0.88%)
Jun 15, 2012 6.144 6.253 6.126 6.230 169,212 +0.03(+0.54%)
Jun 14, 2012 6.058 6.208 6.006 6.197 56,598 +0.13(+2.10%)
Jun 13, 2012 6.114 6.174 6.010 6.069 98,028 -0.03(-0.55%)
Jun 12, 2012 5.950 6.114 5.924 6.103 72,800 +0.18(+3.03%)
Jun 11, 2012 6.099 6.122 5.924 5.924 95,751 -0.14(-2.34%)
Jun 08, 2012 5.987 6.081 5.987 6.066 133,218 +0.09(+1.44%)
Jun 07, 2012 6.025 6.084 5.956 5.980 174,730 +0.03(+0.44%)
Jun 06, 2012 5.987 6.073 5.939 5.954 171,013 -0.00(-0.06%)
Jun 05, 2012 5.946 6.092 5.927 5.957 172,734 -0.01(-0.13%)
Jun 04, 2012 5.950 5.991 5.924 5.965 114,308 +0.06(+1.08%)
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.