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

Gladstone Comml (NQ: GOOD )

13.97 -0.12 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
May 28, 2010 5.143 5.212 5.062 5.087 123,207 -0.06(-1.10%)
May 27, 2010 4.877 5.168 4.830 5.143 173,594 +0.34(+7.11%)
May 26, 2010 4.764 4.861 4.633 4.802 224,823 +0.08(+1.73%)
May 25, 2010 4.808 4.849 4.627 4.720 199,964 -0.17(-3.52%)
May 24, 2010 4.865 4.996 4.771 4.893 185,652 +0.04(+0.84%)
May 21, 2010 4.523 4.874 4.498 4.852 248,678 +0.27(+5.88%)
May 20, 2010 4.683 4.764 4.545 4.583 198,549 -0.22(-4.57%)
May 19, 2010 5.006 5.012 4.736 4.802 190,878 -0.24(-4.72%)
May 18, 2010 5.225 5.262 5.034 5.040 69,730 -0.21(-3.91%)
May 17, 2010 5.233 5.301 5.143 5.245 99,335 +0.01(+0.18%)
May 14, 2010 5.167 5.317 5.167 5.236 125,645 -0.04(-0.82%)
May 13, 2010 5.310 5.317 5.133 5.279 70,578 -0.02(-0.47%)
May 12, 2010 5.289 5.394 5.230 5.304 237,875 +0.02(+0.29%)
May 11, 2010 5.152 5.326 4.909 5.289 117,877 +0.11(+2.04%)
May 10, 2010 5.083 5.273 5.037 5.183 161,471 +0.25(+4.97%)
May 07, 2010 4.819 5.043 4.754 4.937 341,479 +0.19(+4.06%)
May 06, 2010 5.105 5.146 4.542 4.745 308,917 -0.45(-8.68%)
May 05, 2010 5.167 5.245 5.083 5.195 138,269 -0.07(-1.24%)
May 04, 2010 5.254 5.273 5.130 5.261 113,108 -0.01(-0.24%)
May 03, 2010 5.149 5.286 5.130 5.273 155,158 +0.24(+4.69%)
Apr 30, 2010 5.354 5.354 5.009 5.037 129,408 -0.25(-4.82%)
Apr 29, 2010 5.121 5.341 5.024 5.292 207,490 +0.17(+3.34%)
Apr 28, 2010 5.310 5.325 4.922 5.121 176,167 -0.11(-2.08%)
Apr 27, 2010 5.357 5.486 5.211 5.230 96,013 -0.13(-2.38%)
Apr 26, 2010 5.143 5.382 5.143 5.357 102,581 +0.22(+4.23%)
Apr 23, 2010 5.152 5.184 5.093 5.139 92,446 +0.02(+0.49%)
Apr 22, 2010 5.083 5.152 5.024 5.115 75,116 +0.00(+0.00%)
Apr 21, 2010 5.130 5.220 5.052 5.115 98,740 -0.02(-0.36%)
Apr 20, 2010 5.034 5.133 5.034 5.133 133,763 +0.11(+2.13%)
Apr 19, 2010 4.998 5.072 4.995 5.026 173,160 +0.03(+0.62%)
Apr 16, 2010 4.958 5.109 4.946 4.995 212,608 +0.02(+0.31%)
Apr 15, 2010 4.921 5.072 4.909 4.980 160,655 +0.07(+1.45%)
Apr 14, 2010 4.773 4.936 4.759 4.909 272,534 +0.17(+3.58%)
Apr 13, 2010 4.594 4.773 4.594 4.739 178,025 +0.16(+3.50%)
Apr 12, 2010 4.514 4.643 4.514 4.579 179,004 +0.06(+1.44%)
Apr 09, 2010 4.505 4.542 4.468 4.514 134,065 +0.06(+1.25%)
Apr 08, 2010 4.474 4.496 4.452 4.458 144,641 -0.02(-0.34%)
Apr 07, 2010 4.477 4.492 4.434 4.474 119,836 -0.02(-0.34%)
Apr 06, 2010 4.480 4.492 4.464 4.489 80,549 +0.01(+0.28%)
Apr 05, 2010 4.501 4.501 4.446 4.477 127,200 +0.02(+0.55%)
Apr 01, 2010 4.474 4.452 4.452 4.452 71,306 -0.01(-0.14%)
Mar 31, 2010 4.474 4.474 4.443 4.458 127,261 -0.01(-0.28%)
Mar 30, 2010 4.449 4.474 4.443 4.471 80,520 +0.01(+0.28%)
Mar 29, 2010 4.461 4.474 4.443 4.458 73,704 -0.02(-0.41%)
Mar 26, 2010 4.421 4.480 4.421 4.477 104,651 +0.08(+1.82%)
Mar 25, 2010 4.474 4.474 4.378 4.397 92,937 -0.06(-1.45%)
Mar 24, 2010 4.449 4.491 4.449 4.461 111,004 -0.01(-0.21%)
Mar 23, 2010 4.471 4.474 4.443 4.471 113,642 -0.00(-0.07%)
Mar 22, 2010 4.474 4.489 4.446 4.474 136,709 +0.00(+0.00%)
Mar 19, 2010 4.474 4.474 4.443 4.474 186,462 +0.02(+0.52%)
Mar 18, 2010 4.466 4.484 4.447 4.451 194,635 -0.01(-0.27%)
Mar 17, 2010 4.481 4.503 4.451 4.463 188,434 +0.00(+0.00%)
Mar 16, 2010 4.487 4.493 4.444 4.463 184,720 +0.01(+0.14%)
Mar 15, 2010 4.438 4.481 4.426 4.457 158,059 +0.04(+0.90%)
Mar 12, 2010 4.435 4.503 4.417 4.417 83,559 -0.02(-0.34%)
Mar 11, 2010 4.420 4.466 4.405 4.432 89,437 -0.00(-0.07%)
Mar 10, 2010 4.411 4.493 4.392 4.435 164,771 +0.05(+1.05%)
Mar 09, 2010 4.377 4.435 4.353 4.389 105,907 -0.01(-0.28%)
Mar 08, 2010 4.322 4.435 4.322 4.402 171,845 +0.08(+1.84%)
Mar 05, 2010 4.316 4.322 4.279 4.322 130,512 +0.01(+0.14%)
Mar 04, 2010 4.328 4.328 4.292 4.316 124,173 +0.02(+0.50%)
Mar 03, 2010 4.337 4.337 4.285 4.295 121,659 -0.02(-0.57%)
Mar 02, 2010 4.285 4.328 4.270 4.319 149,372 +0.04(+0.93%)
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.