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 (%)
Apr 30, 2012 6.403 6.422 6.277 6.311 212,874 -0.07(-1.05%)
Apr 27, 2012 6.389 6.444 6.366 6.377 67,092 -0.00(-0.06%)
Apr 26, 2012 6.307 6.429 6.307 6.381 136,767 +0.04(+0.70%)
Apr 25, 2012 6.426 6.426 6.299 6.337 113,026 -0.06(-0.93%)
Apr 24, 2012 6.285 6.396 6.285 6.396 102,548 +0.11(+1.77%)
Apr 23, 2012 6.285 6.362 6.266 6.285 67,663 -0.06(-0.99%)
Apr 20, 2012 6.340 6.452 6.264 6.348 96,878 +0.11(+1.73%)
Apr 19, 2012 6.270 6.299 6.203 6.240 62,311 -0.00(-0.06%)
Apr 18, 2012 6.377 6.377 6.244 6.244 47,352 -0.14(-2.24%)
Apr 17, 2012 6.331 6.512 6.239 6.387 203,248 +0.12(+1.88%)
Apr 16, 2012 6.239 6.287 6.228 6.269 88,025 +0.05(+0.77%)
Apr 13, 2012 6.250 6.292 6.213 6.221 94,032 -0.04(-0.65%)
Apr 12, 2012 6.276 6.342 6.247 6.261 154,811 +0.01(+0.12%)
Apr 11, 2012 6.243 6.294 6.217 6.254 101,267 +0.08(+1.31%)
Apr 10, 2012 6.254 6.269 6.158 6.173 154,098 -0.08(-1.24%)
Apr 09, 2012 6.232 6.357 6.228 6.250 109,441 -0.04(-0.64%)
Apr 05, 2012 6.272 6.324 6.269 6.291 54,061 +0.00(+0.00%)
Apr 04, 2012 6.306 6.346 6.272 6.291 131,369 -0.05(-0.76%)
Apr 03, 2012 6.405 6.449 6.331 6.339 62,634 -0.06(-0.98%)
Apr 02, 2012 6.342 6.416 6.342 6.401 114,439 +0.06(+0.87%)
Mar 30, 2012 6.490 6.490 6.328 6.346 89,913 -0.07(-1.15%)
Mar 29, 2012 6.398 6.453 6.346 6.420 54,468 +0.00(+0.00%)
Mar 28, 2012 6.597 6.597 6.387 6.420 109,628 -0.17(-2.52%)
Mar 27, 2012 6.601 6.645 6.542 6.586 84,877 -0.03(-0.50%)
Mar 26, 2012 6.601 6.619 6.542 6.619 61,793 +0.04(+0.56%)
Mar 23, 2012 6.453 6.593 6.398 6.582 71,396 +0.10(+1.54%)
Mar 22, 2012 6.512 6.553 6.420 6.483 40,296 -0.07(-1.07%)
Mar 21, 2012 6.556 6.593 6.527 6.553 48,035 +0.01(+0.17%)
Mar 20, 2012 6.516 6.593 6.494 6.542 42,001 +0.00(+0.03%)
Mar 19, 2012 6.437 6.587 6.419 6.540 88,749 +0.13(+2.00%)
Mar 16, 2012 6.474 6.485 6.408 6.412 114,069 -0.05(-0.79%)
Mar 15, 2012 6.503 6.543 6.386 6.463 80,939 -0.03(-0.45%)
Mar 14, 2012 6.620 6.628 6.441 6.492 72,560 -0.12(-1.83%)
Mar 13, 2012 6.492 6.617 6.368 6.613 139,636 +0.18(+2.85%)
Mar 12, 2012 6.302 6.448 6.287 6.430 88,009 +0.13(+2.09%)
Mar 09, 2012 6.210 6.375 6.152 6.298 195,576 +0.07(+1.06%)
Mar 08, 2012 6.269 6.298 6.188 6.232 101,577 -0.02(-0.29%)
Mar 07, 2012 6.261 6.269 6.196 6.250 104,324 -0.01(-0.12%)
Mar 06, 2012 6.280 6.360 6.210 6.258 165,472 -0.09(-1.38%)
Mar 05, 2012 6.313 6.382 6.291 6.346 144,883 +0.03(+0.46%)
Mar 02, 2012 6.463 6.476 6.313 6.316 131,143 -0.14(-2.21%)
Mar 01, 2012 6.540 6.598 6.459 6.459 117,949 -0.08(-1.29%)
Feb 29, 2012 6.759 6.759 6.543 6.543 165,821 -0.16(-2.40%)
Feb 28, 2012 6.704 6.759 6.701 6.704 55,994 +0.00(+0.00%)
Feb 27, 2012 6.686 6.749 6.628 6.704 37,554 -0.04(-0.54%)
Feb 24, 2012 6.737 6.767 6.704 6.741 90,694 +0.01(+0.16%)
Feb 23, 2012 6.661 6.745 6.642 6.730 76,591 +0.08(+1.21%)
Feb 22, 2012 6.628 6.690 6.617 6.650 128,789 +0.02(+0.28%)
Feb 21, 2012 6.690 6.701 6.628 6.631 133,027 -0.01(-0.11%)
Feb 17, 2012 6.693 6.693 6.613 6.639 129,471 -0.06(-0.93%)
Feb 16, 2012 6.609 6.701 6.609 6.701 64,839 +0.10(+1.58%)
Feb 15, 2012 6.647 6.647 6.553 6.596 85,878 -0.03(-0.49%)
Feb 14, 2012 6.604 6.644 6.564 6.629 81,847 -0.03(-0.44%)
Feb 13, 2012 6.731 6.731 6.513 6.658 243,663 -0.03(-0.38%)
Feb 10, 2012 6.655 6.740 6.655 6.684 53,022 -0.03(-0.43%)
Feb 09, 2012 6.706 6.738 6.622 6.713 39,340 +0.04(+0.65%)
Feb 08, 2012 6.651 6.760 6.586 6.669 162,877 +0.03(+0.44%)
Feb 07, 2012 6.593 6.698 6.549 6.640 102,295 -0.01(-0.11%)
Feb 06, 2012 6.749 6.880 6.607 6.647 139,368 -0.16(-2.40%)
Feb 03, 2012 6.760 6.844 6.698 6.811 166,130 +0.11(+1.63%)
Feb 02, 2012 6.691 6.727 6.651 6.702 55,673 +0.01(+0.16%)
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.