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 (%)
Jun 29, 2012 6.368 6.368 6.247 6.281 135,069 +0.05(+0.85%)
Jun 28, 2012 6.251 6.296 6.164 6.229 122,462 -0.10(-1.55%)
Jun 27, 2012 6.259 6.368 6.168 6.327 89,889 +0.09(+1.45%)
Jun 26, 2012 6.349 6.349 6.172 6.236 78,492 +0.02(+0.24%)
Jun 25, 2012 6.157 6.284 6.157 6.221 154,887 +0.04(+0.61%)
Jun 22, 2012 6.225 6.413 6.168 6.183 724,170 -0.03(-0.42%)
Jun 21, 2012 6.247 6.247 6.146 6.210 65,204 -0.02(-0.36%)
Jun 20, 2012 6.255 6.285 6.187 6.232 67,565 +0.00(+0.06%)
Jun 19, 2012 6.172 6.315 6.172 6.229 104,596 +0.05(+0.85%)
Jun 18, 2012 6.240 6.274 6.146 6.176 155,420 -0.05(-0.88%)
Jun 15, 2012 6.144 6.253 6.126 6.230 169,212 +0.03(+0.54%)
Jun 14, 2012 6.058 6.208 6.006 6.197 56,598 +0.13(+2.10%)
Jun 13, 2012 6.114 6.174 6.010 6.069 98,028 -0.03(-0.55%)
Jun 12, 2012 5.950 6.114 5.924 6.103 72,800 +0.18(+3.03%)
Jun 11, 2012 6.099 6.122 5.924 5.924 95,751 -0.14(-2.34%)
Jun 08, 2012 5.987 6.081 5.987 6.066 133,218 +0.09(+1.44%)
Jun 07, 2012 6.025 6.084 5.956 5.980 174,730 +0.03(+0.44%)
Jun 06, 2012 5.987 6.073 5.939 5.954 171,013 -0.00(-0.06%)
Jun 05, 2012 5.946 6.092 5.927 5.957 172,734 -0.01(-0.13%)
Jun 04, 2012 5.950 5.991 5.924 5.965 114,308 +0.06(+1.08%)
Jun 01, 2012 5.838 5.956 5.838 5.901 90,745 -0.03(-0.44%)
May 31, 2012 5.954 6.032 5.823 5.927 144,150 +0.01(+0.13%)
May 30, 2012 5.968 5.968 5.920 5.920 93,290 -0.07(-1.25%)
May 29, 2012 6.058 6.103 5.950 5.995 95,337 -0.03(-0.56%)
May 25, 2012 6.062 6.163 6.010 6.028 63,057 -0.01(-0.19%)
May 24, 2012 6.066 6.107 5.953 6.040 94,006 +0.00(+0.00%)
May 23, 2012 6.040 6.051 5.913 6.040 107,026 -0.02(-0.37%)
May 22, 2012 6.126 6.156 6.013 6.062 79,968 -0.07(-1.16%)
May 21, 2012 6.159 6.159 6.010 6.133 114,145 +0.01(+0.24%)
May 18, 2012 6.208 6.230 6.096 6.118 123,910 -0.12(-1.86%)
May 17, 2012 6.238 6.287 6.212 6.234 120,914 +0.01(+0.24%)
May 16, 2012 6.245 6.305 6.208 6.219 79,965 -0.02(-0.33%)
May 15, 2012 6.243 6.388 6.221 6.240 153,351 +0.02(+0.30%)
May 14, 2012 6.307 6.321 6.221 6.221 89,773 -0.08(-1.30%)
May 11, 2012 6.307 6.359 6.277 6.303 115,334 -0.06(-0.93%)
May 10, 2012 6.377 6.448 6.281 6.362 65,083 +0.03(+0.47%)
May 09, 2012 6.318 6.377 6.303 6.333 51,653 -0.03(-0.53%)
May 08, 2012 6.284 6.377 6.273 6.366 36,498 +0.05(+0.76%)
May 07, 2012 6.295 6.372 6.273 6.318 63,255 +0.02(+0.29%)
May 04, 2012 6.355 6.440 6.299 6.299 150,241 -0.03(-0.53%)
May 03, 2012 6.347 6.381 6.311 6.333 57,509 -0.03(-0.53%)
May 02, 2012 6.292 6.422 6.292 6.366 73,494 +0.07(+1.12%)
May 01, 2012 6.463 6.463 6.295 6.295 134,591 -0.01(-0.24%)
Apr 30, 2012 6.403 6.421 6.277 6.310 212,880 -0.07(-1.05%)
Apr 27, 2012 6.388 6.444 6.366 6.377 67,094 -0.00(-0.06%)
Apr 26, 2012 6.307 6.429 6.307 6.381 136,771 +0.04(+0.70%)
Apr 25, 2012 6.425 6.425 6.299 6.336 113,030 -0.06(-0.93%)
Apr 24, 2012 6.284 6.396 6.284 6.396 102,551 +0.11(+1.77%)
Apr 23, 2012 6.284 6.361 6.266 6.284 67,665 -0.06(-0.99%)
Apr 20, 2012 6.340 6.451 6.264 6.347 96,881 +0.11(+1.73%)
Apr 19, 2012 6.269 6.299 6.203 6.240 62,313 -0.00(-0.06%)
Apr 18, 2012 6.377 6.377 6.243 6.243 47,354 -0.14(-2.24%)
Apr 17, 2012 6.331 6.512 6.239 6.386 203,255 +0.12(+1.88%)
Apr 16, 2012 6.239 6.287 6.228 6.268 88,028 +0.05(+0.77%)
Apr 13, 2012 6.250 6.292 6.213 6.221 94,035 -0.04(-0.65%)
Apr 12, 2012 6.276 6.342 6.246 6.261 154,816 +0.01(+0.12%)
Apr 11, 2012 6.243 6.294 6.217 6.254 101,270 +0.08(+1.31%)
Apr 10, 2012 6.254 6.268 6.158 6.173 154,103 -0.08(-1.24%)
Apr 09, 2012 6.232 6.357 6.228 6.250 109,444 -0.04(-0.64%)
Apr 05, 2012 6.272 6.324 6.268 6.291 54,063 +0.00(+0.00%)
Apr 04, 2012 6.305 6.346 6.272 6.291 131,374 -0.05(-0.76%)
Apr 03, 2012 6.405 6.449 6.331 6.339 62,636 -0.06(-0.98%)
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.