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 (%)
Jan 30, 2009 2.810 2.810 2.450 2.783 73,390 +0.18(+6.85%)
Jan 29, 2009 2.723 2.783 2.481 2.605 34,490 -0.21(-7.42%)
Jan 28, 2009 2.714 2.883 2.672 2.813 32,982 +0.09(+3.33%)
Jan 27, 2009 2.647 2.723 2.517 2.723 31,588 +0.13(+4.90%)
Jan 26, 2009 2.577 2.665 2.444 2.596 26,910 +0.08(+3.25%)
Jan 23, 2009 2.571 2.665 2.450 2.514 48,294 -0.10(-3.93%)
Jan 22, 2009 2.571 2.698 2.571 2.617 21,254 +0.02(+0.92%)
Jan 21, 2009 2.450 2.686 2.390 2.593 42,255 +0.17(+7.01%)
Jan 20, 2009 2.602 2.729 2.420 2.423 72,425 -0.25(-9.29%)
Jan 16, 2009 2.759 2.868 2.580 2.671 83,832 -0.18(-6.46%)
Jan 15, 2009 2.783 2.995 2.662 2.856 41,937 +0.13(+4.89%)
Jan 14, 2009 2.998 3.086 2.701 2.723 64,151 -0.23(-7.69%)
Jan 13, 2009 2.883 2.986 2.844 2.950 35,524 +0.15(+5.52%)
Jan 12, 2009 2.934 2.934 2.783 2.795 12,352 -0.03(-1.07%)
Jan 09, 2009 2.747 2.874 2.747 2.826 19,545 -0.06(-2.10%)
Jan 08, 2009 2.986 2.986 2.689 2.886 44,023 -0.04(-1.45%)
Jan 07, 2009 2.798 2.928 2.759 2.928 39,527 +0.07(+2.54%)
Jan 06, 2009 2.771 2.870 2.768 2.856 35,095 -0.02(-0.53%)
Jan 05, 2009 2.823 2.871 2.659 2.871 64,561 +0.13(+4.72%)
Jan 02, 2009 2.720 2.783 2.571 2.741 49,424 +0.17(+6.61%)
Dec 31, 2008 2.348 2.614 2.296 2.571 144,519 +0.15(+6.25%)
Dec 30, 2008 2.284 2.508 2.184 2.420 447,792 +0.16(+7.09%)
Dec 29, 2008 2.224 2.420 2.181 2.260 86,625 +0.05(+2.33%)
Dec 26, 2008 2.402 2.402 2.006 2.208 45,137 -0.19(-7.83%)
Dec 24, 2008 2.360 2.402 1.927 2.396 45,339 +0.05(+2.19%)
Dec 23, 2008 2.414 2.414 2.302 2.345 60,098 -0.11(-4.32%)
Dec 22, 2008 2.475 2.541 2.272 2.450 446,040 -0.01(-0.37%)
Dec 19, 2008 2.556 2.626 2.399 2.459 147,005 -0.17(-6.34%)
Dec 18, 2008 2.574 2.723 2.532 2.626 72,348 +0.04(+1.64%)
Dec 17, 2008 2.617 2.792 2.577 2.584 26,867 -0.04(-1.50%)
Dec 16, 2008 2.795 2.801 2.623 2.623 46,919 -0.10(-3.67%)
Dec 15, 2008 2.726 2.813 2.577 2.723 76,391 -0.00(-0.11%)
Dec 12, 2008 2.874 2.965 2.620 2.726 34,453 -0.11(-3.94%)
Dec 11, 2008 2.705 2.871 2.698 2.838 61,176 +0.05(+1.96%)
Dec 10, 2008 3.037 3.040 2.635 2.783 40,423 -0.14(-4.76%)
Dec 09, 2008 3.107 3.175 2.783 2.922 72,970 -0.18(-5.76%)
Dec 08, 2008 3.055 3.322 3.028 3.101 49,689 +0.08(+2.50%)
Dec 05, 2008 2.953 3.125 2.950 3.025 28,318 +0.05(+1.52%)
Dec 04, 2008 3.040 3.040 2.965 2.980 64,709 -0.08(-2.48%)
Dec 03, 2008 2.962 3.055 2.735 3.055 46,988 -0.05(-1.46%)
Dec 02, 2008 3.606 3.627 2.910 3.101 69,962 -0.47(-13.21%)
Dec 01, 2008 3.978 3.993 3.515 3.573 107,120 -0.30(-7.81%)
Nov 28, 2008 3.086 3.930 3.016 3.875 63,268 +1.09(+38.94%)
Nov 26, 2008 2.650 2.804 2.650 2.789 32,619 +0.14(+5.37%)
Nov 25, 2008 2.753 2.850 2.647 2.647 13,949 +0.00(+0.00%)
Nov 24, 2008 2.783 2.783 2.571 2.647 30,784 -0.11(-4.16%)
Nov 21, 2008 2.786 2.980 2.571 2.762 33,802 -0.04(-1.40%)
Nov 20, 2008 2.647 2.801 2.571 2.801 83,538 +0.14(+5.23%)
Nov 19, 2008 2.605 2.723 2.571 2.662 34,434 +0.04(+1.38%)
Nov 18, 2008 3.040 3.080 2.496 2.626 45,788 -0.47(-15.32%)
Nov 17, 2008 3.231 3.340 2.880 3.101 650,430 -0.24(-7.24%)
Nov 14, 2008 3.322 3.343 3.176 3.343 22,067 -0.17(-4.82%)
Nov 13, 2008 3.515 3.515 3.101 3.512 104,922 +0.03(+0.96%)
Nov 12, 2008 3.546 3.615 3.479 3.479 20,676 -0.08(-2.13%)
Nov 11, 2008 3.733 3.733 3.494 3.555 28,133 -0.36(-9.20%)
Nov 10, 2008 3.821 4.226 3.736 3.915 62,571 +0.17(+4.65%)
Nov 07, 2008 3.630 3.769 3.514 3.741 20,583 +0.16(+4.52%)
Nov 06, 2008 3.630 3.652 3.488 3.579 15,863 -0.28(-7.14%)
Nov 05, 2008 3.866 3.866 3.676 3.854 5,467 -0.08(-2.15%)
Nov 04, 2008 4.030 4.105 3.866 3.939 31,640 -0.15(-3.70%)
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.