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

Gladstone Comml (NQ: GOOD )

16.12 +0.29 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 5.075 5.143 4.995 5.019 124,868 -0.06(-1.10%)
May 27, 2010 4.812 5.100 4.766 5.075 175,934 +0.34(+7.11%)
May 26, 2010 4.701 4.797 4.571 4.738 227,855 +0.08(+1.73%)
May 25, 2010 4.744 4.784 4.565 4.658 202,660 -0.17(-3.52%)
May 24, 2010 4.800 4.930 4.707 4.828 188,155 +0.04(+0.84%)
May 21, 2010 4.463 4.809 4.438 4.787 252,030 +0.27(+5.88%)
May 20, 2010 4.621 4.701 4.485 4.522 201,226 -0.22(-4.57%)
May 19, 2010 4.939 4.945 4.673 4.738 193,451 -0.23(-4.72%)
May 18, 2010 5.155 5.192 4.967 4.973 70,670 -0.20(-3.91%)
May 17, 2010 5.163 5.231 5.074 5.175 100,675 +0.01(+0.18%)
May 14, 2010 5.099 5.246 5.099 5.166 127,339 -0.04(-0.82%)
May 13, 2010 5.240 5.246 5.065 5.209 71,530 -0.02(-0.47%)
May 12, 2010 5.218 5.323 5.160 5.234 241,082 +0.02(+0.29%)
May 11, 2010 5.084 5.255 4.844 5.218 119,467 +0.10(+2.04%)
May 10, 2010 5.016 5.203 4.970 5.114 163,648 +0.24(+4.97%)
May 07, 2010 4.755 4.976 4.691 4.872 346,082 +0.19(+4.06%)
May 06, 2010 5.037 5.077 4.482 4.681 313,081 -0.44(-8.68%)
May 05, 2010 5.099 5.175 5.016 5.126 140,133 -0.06(-1.24%)
May 04, 2010 5.185 5.203 5.062 5.191 114,632 -0.01(-0.24%)
May 03, 2010 5.080 5.215 5.062 5.203 157,249 +0.23(+4.69%)
Apr 30, 2010 5.283 5.283 4.942 4.970 131,152 -0.25(-4.82%)
Apr 29, 2010 5.053 5.270 4.958 5.221 210,288 +0.17(+3.34%)
Apr 28, 2010 5.240 5.255 4.856 5.053 178,542 -0.11(-2.08%)
Apr 27, 2010 5.286 5.413 5.142 5.160 97,307 -0.13(-2.38%)
Apr 26, 2010 5.074 5.310 5.074 5.286 103,964 +0.21(+4.23%)
Apr 23, 2010 5.083 5.115 5.025 5.071 93,692 +0.02(+0.49%)
Apr 22, 2010 5.016 5.083 4.958 5.047 76,129 +0.00(+0.00%)
Apr 21, 2010 5.062 5.151 4.985 5.047 100,071 -0.02(-0.36%)
Apr 20, 2010 4.967 5.065 4.967 5.065 135,566 +0.11(+2.13%)
Apr 19, 2010 4.932 5.005 4.929 4.959 175,494 +0.03(+0.62%)
Apr 16, 2010 4.892 5.041 4.880 4.929 215,474 +0.02(+0.31%)
Apr 15, 2010 4.856 5.005 4.843 4.913 162,821 +0.07(+1.45%)
Apr 14, 2010 4.709 4.871 4.695 4.843 276,209 +0.17(+3.58%)
Apr 13, 2010 4.533 4.709 4.533 4.676 180,425 +0.16(+3.50%)
Apr 12, 2010 4.454 4.582 4.454 4.518 181,417 +0.06(+1.44%)
Apr 09, 2010 4.445 4.481 4.408 4.454 135,872 +0.05(+1.25%)
Apr 08, 2010 4.414 4.437 4.393 4.399 146,591 -0.02(-0.34%)
Apr 07, 2010 4.417 4.432 4.375 4.414 121,451 -0.02(-0.34%)
Apr 06, 2010 4.420 4.432 4.405 4.429 81,635 +0.01(+0.28%)
Apr 05, 2010 4.442 4.442 4.387 4.417 128,915 +0.02(+0.55%)
Apr 01, 2010 4.414 4.393 4.393 4.393 72,267 -0.01(-0.14%)
Mar 31, 2010 4.414 4.414 4.384 4.399 128,977 -0.01(-0.28%)
Mar 30, 2010 4.390 4.414 4.384 4.411 81,606 +0.01(+0.28%)
Mar 29, 2010 4.402 4.414 4.384 4.399 74,698 -0.02(-0.41%)
Mar 26, 2010 4.362 4.420 4.362 4.417 106,062 +0.08(+1.82%)
Mar 25, 2010 4.414 4.414 4.320 4.338 94,190 -0.06(-1.45%)
Mar 24, 2010 4.390 4.432 4.390 4.402 112,500 -0.01(-0.21%)
Mar 23, 2010 4.411 4.414 4.384 4.411 115,174 -0.00(-0.07%)
Mar 22, 2010 4.414 4.429 4.387 4.414 138,552 +0.00(+0.00%)
Mar 19, 2010 4.414 4.414 4.384 4.414 188,975 +0.02(+0.52%)
Mar 18, 2010 4.406 4.425 4.388 4.391 197,260 -0.01(-0.27%)
Mar 17, 2010 4.422 4.443 4.391 4.403 190,974 +0.00(+0.00%)
Mar 16, 2010 4.428 4.434 4.385 4.403 187,210 +0.01(+0.14%)
Mar 15, 2010 4.379 4.422 4.367 4.397 160,190 +0.04(+0.90%)
Mar 12, 2010 4.376 4.443 4.358 4.358 84,685 -0.02(-0.35%)
Mar 11, 2010 4.361 4.406 4.346 4.373 90,643 -0.00(-0.07%)
Mar 10, 2010 4.352 4.434 4.334 4.376 166,992 +0.05(+1.05%)
Mar 09, 2010 4.319 4.376 4.295 4.331 107,335 -0.01(-0.28%)
Mar 08, 2010 4.265 4.376 4.265 4.343 174,162 +0.08(+1.84%)
Mar 05, 2010 4.259 4.265 4.222 4.265 132,272 +0.01(+0.14%)
Mar 04, 2010 4.271 4.271 4.235 4.259 125,847 +0.02(+0.50%)
Mar 03, 2010 4.280 4.280 4.228 4.237 123,299 -0.02(-0.57%)
Mar 02, 2010 4.228 4.271 4.213 4.262 151,386 +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.