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

Gladstone Comml (NQ: GOOD )

14.76 -0.12 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 29, 2012 6.411 6.411 6.289 6.324 134,165 +0.05(+0.85%)
Jun 28, 2012 6.293 6.339 6.206 6.270 121,643 -0.10(-1.55%)
Jun 27, 2012 6.301 6.411 6.210 6.369 89,288 +0.09(+1.45%)
Jun 26, 2012 6.392 6.392 6.214 6.278 77,967 +0.02(+0.24%)
Jun 25, 2012 6.198 6.327 6.198 6.263 153,850 +0.04(+0.61%)
Jun 22, 2012 6.267 6.456 6.210 6.225 719,323 -0.03(-0.43%)
Jun 21, 2012 6.289 6.289 6.187 6.252 64,768 -0.02(-0.36%)
Jun 20, 2012 6.297 6.327 6.229 6.274 67,112 +0.00(+0.06%)
Jun 19, 2012 6.214 6.358 6.214 6.270 103,896 +0.05(+0.85%)
Jun 18, 2012 6.282 6.316 6.187 6.217 154,380 -0.06(-0.88%)
Jun 15, 2012 6.186 6.295 6.167 6.272 168,079 +0.03(+0.54%)
Jun 14, 2012 6.099 6.250 6.046 6.238 56,219 +0.13(+2.10%)
Jun 13, 2012 6.156 6.216 6.050 6.110 97,372 -0.03(-0.55%)
Jun 12, 2012 5.990 6.156 5.963 6.144 72,313 +0.18(+3.03%)
Jun 11, 2012 6.141 6.163 5.963 5.963 95,110 -0.14(-2.34%)
Jun 08, 2012 6.028 6.122 6.028 6.107 132,326 +0.09(+1.44%)
Jun 07, 2012 6.065 6.125 5.996 6.020 173,561 +0.03(+0.44%)
Jun 06, 2012 6.028 6.114 5.979 5.994 169,868 -0.00(-0.06%)
Jun 05, 2012 5.986 6.133 5.967 5.997 171,578 -0.01(-0.13%)
Jun 04, 2012 5.990 6.031 5.964 6.005 113,543 +0.06(+1.08%)
Jun 01, 2012 5.877 5.996 5.877 5.941 90,138 -0.03(-0.44%)
May 31, 2012 5.994 6.073 5.862 5.967 143,185 +0.01(+0.13%)
May 30, 2012 6.009 6.009 5.960 5.960 92,665 -0.08(-1.25%)
May 29, 2012 6.099 6.144 5.990 6.035 94,699 -0.03(-0.56%)
May 25, 2012 6.103 6.205 6.050 6.069 62,635 -0.01(-0.19%)
May 24, 2012 6.107 6.148 5.993 6.080 93,377 +0.00(+0.00%)
May 23, 2012 6.080 6.092 5.953 6.080 106,309 -0.02(-0.37%)
May 22, 2012 6.167 6.197 6.054 6.103 79,433 -0.07(-1.16%)
May 21, 2012 6.201 6.201 6.050 6.174 113,381 +0.02(+0.24%)
May 18, 2012 6.250 6.272 6.137 6.159 123,080 -0.12(-1.86%)
May 17, 2012 6.280 6.330 6.254 6.276 120,105 +0.02(+0.24%)
May 16, 2012 6.287 6.348 6.250 6.261 79,430 -0.02(-0.33%)
May 15, 2012 6.286 6.431 6.263 6.282 152,325 +0.02(+0.30%)
May 14, 2012 6.349 6.364 6.263 6.263 89,172 -0.08(-1.30%)
May 11, 2012 6.349 6.401 6.319 6.345 114,562 -0.06(-0.93%)
May 10, 2012 6.420 6.491 6.323 6.405 64,648 +0.03(+0.47%)
May 09, 2012 6.360 6.420 6.345 6.375 51,308 -0.03(-0.53%)
May 08, 2012 6.327 6.420 6.315 6.409 36,254 +0.05(+0.76%)
May 07, 2012 6.338 6.415 6.315 6.360 62,832 +0.02(+0.29%)
May 04, 2012 6.398 6.484 6.342 6.342 149,236 -0.03(-0.53%)
May 03, 2012 6.390 6.424 6.353 6.375 57,125 -0.03(-0.53%)
May 02, 2012 6.334 6.465 6.334 6.409 73,002 +0.07(+1.12%)
May 01, 2012 6.506 6.506 6.338 6.338 133,690 -0.01(-0.24%)
Apr 30, 2012 6.446 6.465 6.319 6.353 211,456 -0.07(-1.05%)
Apr 27, 2012 6.431 6.487 6.409 6.420 66,645 -0.00(-0.06%)
Apr 26, 2012 6.349 6.472 6.349 6.424 135,856 +0.04(+0.70%)
Apr 25, 2012 6.469 6.469 6.342 6.379 112,273 -0.06(-0.93%)
Apr 24, 2012 6.327 6.439 6.327 6.439 101,864 +0.11(+1.77%)
Apr 23, 2012 6.327 6.404 6.308 6.327 67,212 -0.06(-0.99%)
Apr 20, 2012 6.383 6.495 6.306 6.390 96,232 +0.11(+1.73%)
Apr 19, 2012 6.312 6.342 6.244 6.282 61,896 -0.00(-0.06%)
Apr 18, 2012 6.420 6.420 6.286 6.286 47,037 -0.14(-2.24%)
Apr 17, 2012 6.374 6.556 6.281 6.429 201,894 +0.12(+1.88%)
Apr 16, 2012 6.281 6.329 6.270 6.311 87,439 +0.05(+0.77%)
Apr 13, 2012 6.292 6.334 6.255 6.262 93,406 -0.04(-0.65%)
Apr 12, 2012 6.318 6.385 6.288 6.303 153,780 +0.01(+0.12%)
Apr 11, 2012 6.285 6.337 6.259 6.296 100,593 +0.08(+1.31%)
Apr 10, 2012 6.296 6.311 6.199 6.214 153,071 -0.08(-1.24%)
Apr 09, 2012 6.274 6.400 6.270 6.292 108,712 -0.04(-0.64%)
Apr 05, 2012 6.314 6.366 6.311 6.333 53,701 +0.00(+0.00%)
Apr 04, 2012 6.348 6.388 6.314 6.333 130,494 -0.05(-0.76%)
Apr 03, 2012 6.448 6.493 6.374 6.381 62,216 -0.06(-0.98%)
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.