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 (%)
Aug 31, 2012 6.880 6.896 6.853 6.888 65,434 +0.06(+0.90%)
Aug 30, 2012 6.849 6.892 6.784 6.826 40,640 -0.06(-0.89%)
Aug 29, 2012 6.811 6.888 6.792 6.888 39,518 +0.08(+1.19%)
Aug 27, 2012 6.788 6.865 6.738 6.807 67,530 +0.02(+0.28%)
Aug 24, 2012 6.607 6.861 6.595 6.788 142,400 +0.16(+2.44%)
Aug 23, 2012 6.672 6.672 6.572 6.626 51,577 -0.03(-0.52%)
Aug 22, 2012 6.722 6.803 6.634 6.661 94,121 -0.03(-0.40%)
Aug 21, 2012 6.749 6.776 6.668 6.688 78,249 -0.01(-0.12%)
Aug 20, 2012 6.815 6.815 6.688 6.695 70,301 -0.11(-1.56%)
Aug 17, 2012 6.801 6.805 6.664 6.801 83,752 +0.02(+0.23%)
Aug 16, 2012 6.725 6.786 6.660 6.786 56,909 +0.08(+1.14%)
Aug 15, 2012 6.690 6.783 6.664 6.709 102,336 -0.03(-0.40%)
Aug 14, 2012 6.755 6.763 6.702 6.736 41,082 -0.03(-0.40%)
Aug 13, 2012 6.729 6.767 6.625 6.763 73,469 +0.06(+0.86%)
Aug 10, 2012 6.664 6.725 6.633 6.706 79,799 +0.05(+0.80%)
Aug 09, 2012 6.499 6.674 6.499 6.652 65,878 +0.13(+1.99%)
Aug 08, 2012 6.557 6.629 6.486 6.522 235,645 -0.06(-0.93%)
Aug 07, 2012 6.641 6.679 6.503 6.583 263,246 -0.03(-0.52%)
Aug 06, 2012 6.652 6.698 6.580 6.618 160,980 +0.01(+0.12%)
Aug 03, 2012 6.652 6.694 6.553 6.610 63,239 +0.04(+0.58%)
Aug 02, 2012 6.557 6.648 6.499 6.572 104,588 +0.02(+0.35%)
Aug 01, 2012 6.660 6.690 6.549 6.549 122,629 -0.06(-0.93%)
Jul 31, 2012 6.709 6.709 6.583 6.610 141,294 -0.06(-0.86%)
Jul 30, 2012 6.664 6.691 6.614 6.667 46,310 +0.02(+0.23%)
Jul 27, 2012 6.595 6.667 6.580 6.652 60,493 +0.05(+0.69%)
Jul 26, 2012 6.644 6.644 6.530 6.606 66,297 +0.02(+0.29%)
Jul 25, 2012 6.610 6.652 6.534 6.587 68,756 +0.03(+0.41%)
Jul 24, 2012 6.549 6.580 6.461 6.560 64,900 +0.05(+0.76%)
Jul 23, 2012 6.595 6.633 6.511 6.511 72,224 -0.10(-1.45%)
Jul 20, 2012 6.580 6.667 6.572 6.606 56,975 +0.04(+0.58%)
Jul 19, 2012 6.583 6.644 6.557 6.568 99,974 -0.02(-0.35%)
Jul 18, 2012 6.606 6.694 6.557 6.591 70,385 -0.01(-0.09%)
Jul 17, 2012 6.528 6.733 6.506 6.597 99,805 +0.11(+1.64%)
Jul 16, 2012 6.521 6.547 6.479 6.490 67,528 -0.04(-0.64%)
Jul 13, 2012 6.456 6.532 6.380 6.532 117,078 +0.11(+1.71%)
Jul 12, 2012 6.396 6.490 6.270 6.422 194,700 +0.01(+0.18%)
Jul 11, 2012 6.445 6.468 6.331 6.411 161,466 -0.01(-0.18%)
Jul 10, 2012 6.422 6.487 6.373 6.422 102,345 +0.03(+0.47%)
Jul 09, 2012 6.373 6.418 6.274 6.392 110,750 +0.03(+0.54%)
Jul 06, 2012 6.323 6.388 6.308 6.358 83,713 -0.03(-0.42%)
Jul 05, 2012 6.415 6.418 6.297 6.384 53,733 -0.03(-0.53%)
Jul 03, 2012 6.350 6.434 6.350 6.418 57,841 +0.07(+1.08%)
Jul 02, 2012 6.350 6.358 6.270 6.350 100,617 +0.03(+0.42%)
Jun 29, 2012 6.411 6.411 6.289 6.323 134,169 +0.05(+0.85%)
Jun 28, 2012 6.293 6.339 6.206 6.270 121,646 -0.10(-1.55%)
Jun 27, 2012 6.301 6.411 6.210 6.369 89,290 +0.09(+1.45%)
Jun 26, 2012 6.392 6.392 6.213 6.278 77,969 +0.02(+0.24%)
Jun 25, 2012 6.198 6.326 6.198 6.263 153,855 +0.04(+0.61%)
Jun 22, 2012 6.266 6.456 6.210 6.225 719,345 -0.03(-0.43%)
Jun 21, 2012 6.289 6.289 6.187 6.251 64,770 -0.02(-0.36%)
Jun 20, 2012 6.297 6.327 6.229 6.274 67,114 +0.00(+0.06%)
Jun 19, 2012 6.213 6.358 6.213 6.270 103,899 +0.05(+0.85%)
Jun 18, 2012 6.282 6.316 6.187 6.217 154,385 -0.06(-0.88%)
Jun 15, 2012 6.186 6.295 6.167 6.272 168,085 +0.03(+0.54%)
Jun 14, 2012 6.099 6.250 6.046 6.238 56,221 +0.13(+2.10%)
Jun 13, 2012 6.155 6.216 6.050 6.110 97,375 -0.03(-0.55%)
Jun 12, 2012 5.990 6.155 5.963 6.144 72,315 +0.18(+3.03%)
Jun 11, 2012 6.140 6.163 5.963 5.963 95,113 -0.14(-2.34%)
Jun 08, 2012 6.027 6.122 6.027 6.106 132,330 +0.09(+1.44%)
Jun 07, 2012 6.065 6.125 5.996 6.020 173,566 +0.03(+0.44%)
Jun 06, 2012 6.027 6.114 5.978 5.993 169,874 -0.00(-0.06%)
Jun 05, 2012 5.986 6.133 5.967 5.997 171,583 -0.01(-0.13%)
Jun 04, 2012 5.990 6.031 5.964 6.005 113,546 +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.