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

Gladstone Comml (NQ: GOOD )

14.39 +0.19 (+1.34%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Aug 31, 2011 5.819 5.847 5.721 5.798 99,344 +0.02(+0.43%)
Aug 30, 2011 5.728 5.826 5.619 5.774 59,742 +0.01(+0.12%)
Aug 29, 2011 5.615 5.847 5.612 5.767 94,124 +0.15(+2.68%)
Aug 26, 2011 5.518 5.661 5.451 5.616 46,620 +0.07(+1.20%)
Aug 25, 2011 5.718 5.760 5.525 5.549 74,704 -0.16(-2.88%)
Aug 24, 2011 5.588 5.739 5.493 5.714 81,647 +0.12(+2.07%)
Aug 23, 2011 5.444 5.675 5.349 5.598 171,764 +0.15(+2.83%)
Aug 22, 2011 5.567 5.567 5.399 5.444 85,592 -0.01(-0.19%)
Aug 19, 2011 5.605 5.616 5.437 5.455 149,179 -0.15(-2.69%)
Aug 18, 2011 5.795 5.816 5.581 5.605 176,396 -0.31(-5.27%)
Aug 17, 2011 5.872 5.959 5.847 5.917 73,023 +0.08(+1.41%)
Aug 16, 2011 5.915 5.915 5.769 5.835 118,927 -0.11(-1.87%)
Aug 15, 2011 5.964 5.964 5.816 5.946 159,942 +0.28(+4.98%)
Aug 12, 2011 5.623 5.724 5.501 5.665 124,773 +0.07(+1.31%)
Aug 11, 2011 5.397 5.685 5.376 5.591 257,685 +0.23(+4.28%)
Aug 10, 2011 5.574 5.668 5.296 5.362 266,517 -0.33(-5.75%)
Aug 09, 2011 5.605 5.786 5.254 5.689 275,518 +0.15(+2.77%)
Aug 08, 2011 5.626 5.731 5.529 5.536 340,100 -0.29(-4.96%)
Aug 05, 2011 5.919 5.932 5.567 5.825 202,728 -0.00(-0.06%)
Aug 04, 2011 5.964 6.030 5.828 5.828 157,999 -0.11(-1.93%)
Aug 03, 2011 5.932 6.002 5.830 5.943 176,663 +0.01(+0.23%)
Aug 02, 2011 6.056 6.096 5.929 5.929 122,508 -0.14(-2.35%)
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.