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, 2009 3.630 3.630 3.518 3.546 25,317 +0.01(+0.21%)
Apr 29, 2009 3.539 3.615 3.497 3.538 110,164 +0.03(+0.91%)
Apr 28, 2009 3.400 3.533 3.358 3.506 107,153 +0.08(+2.29%)
Apr 27, 2009 3.473 3.473 3.328 3.428 66,987 -0.05(-1.56%)
Apr 24, 2009 3.627 3.700 3.456 3.482 48,611 -0.17(-4.64%)
Apr 23, 2009 3.633 3.651 3.452 3.651 26,738 -0.02(-0.66%)
Apr 22, 2009 3.443 3.697 3.394 3.676 73,833 +0.28(+8.19%)
Apr 21, 2009 3.406 3.449 3.291 3.397 64,290 -0.12(-3.44%)
Apr 20, 2009 3.412 3.624 3.189 3.518 123,995 -0.07(-2.02%)
Apr 17, 2009 3.382 3.775 3.255 3.591 181,389 +0.25(+7.62%)
Apr 16, 2009 3.116 3.667 3.116 3.337 240,337 +0.10(+3.08%)
Apr 15, 2009 2.950 3.310 2.844 3.237 54,693 +0.31(+10.42%)
Apr 14, 2009 2.708 2.931 2.697 2.931 95,243 +0.28(+10.74%)
Apr 13, 2009 2.692 2.786 2.647 2.647 41,081 +0.02(+0.57%)
Apr 09, 2009 2.571 2.705 2.571 2.632 31,343 +0.02(+0.58%)
Apr 08, 2009 2.731 2.738 2.593 2.617 27,770 +0.06(+2.25%)
Apr 07, 2009 2.502 2.571 2.481 2.559 14,875 +0.05(+1.81%)
Apr 06, 2009 2.638 2.638 2.505 2.514 19,939 -0.06(-2.24%)
Apr 03, 2009 2.698 2.717 2.571 2.571 26,821 -0.05(-1.73%)
Apr 02, 2009 2.747 2.759 2.617 2.617 36,288 -0.13(-4.63%)
Apr 01, 2009 2.629 2.744 2.493 2.744 35,908 +0.06(+2.14%)
Mar 31, 2009 2.602 2.753 2.444 2.686 76,024 +0.22(+9.09%)
Mar 30, 2009 2.463 2.495 2.444 2.463 18,772 -0.05(-1.93%)
Mar 26, 2009 2.441 2.614 2.441 2.511 29,178 +0.07(+2.85%)
Mar 25, 2009 2.475 2.511 2.441 2.441 20,712 -0.11(-4.16%)
Mar 24, 2009 2.529 2.768 2.423 2.547 47,801 +0.02(+0.72%)
Mar 23, 2009 2.532 2.792 2.320 2.529 36,701 -0.02(-0.95%)
Mar 20, 2009 2.662 2.729 2.449 2.553 49,408 -0.17(-6.12%)
Mar 19, 2009 2.859 2.868 2.517 2.720 82,457 -0.11(-3.85%)
Mar 18, 2009 2.620 2.844 2.387 2.829 86,814 +0.21(+7.97%)
Mar 17, 2009 2.459 2.677 2.311 2.620 76,193 +0.20(+8.25%)
Mar 16, 2009 2.390 2.553 2.390 2.420 35,554 +0.00(+0.13%)
Mar 13, 2009 2.444 2.535 2.290 2.417 9,381 -0.13(-4.99%)
Mar 12, 2009 2.115 2.568 2.015 2.544 119,000 +0.38(+17.29%)
Mar 11, 2009 2.075 2.175 1.861 2.169 79,115 +0.10(+4.67%)
Mar 10, 2009 1.818 2.112 1.815 2.072 79,303 +0.31(+17.50%)
Mar 09, 2009 2.000 2.000 1.764 1.764 29,095 -0.29(-14.16%)
Mar 06, 2009 2.024 2.118 1.966 2.055 63,030 -0.01(-0.56%)
Mar 05, 2009 2.096 2.136 1.972 2.066 77,799 -0.04(-1.87%)
Mar 04, 2009 2.115 2.115 2.087 2.106 8,802 -0.07(-3.33%)
Mar 02, 2009 2.157 2.178 2.127 2.178 81,677 +0.05(+2.42%)
Feb 27, 2009 2.178 2.178 2.057 2.127 72,385 +0.13(+6.51%)
Feb 26, 2009 1.966 2.390 1.966 1.997 81,158 +0.06(+2.97%)
Feb 25, 2009 1.942 2.027 1.864 1.939 34,986 +0.02(+0.94%)
Feb 24, 2009 1.694 1.960 1.622 1.921 80,642 +0.11(+5.83%)
Feb 23, 2009 1.957 2.208 1.779 1.815 70,448 -0.08(-4.00%)
Feb 20, 2009 1.897 2.172 1.685 1.891 125,809 -0.09(-4.73%)
Feb 19, 2009 2.275 2.363 1.985 1.985 106,174 -0.28(-12.53%)
Feb 18, 2009 2.320 2.320 2.121 2.269 85,756 -0.10(-4.09%)
Feb 17, 2009 2.419 2.496 2.366 2.366 25,228 -0.13(-5.21%)
Feb 13, 2009 2.420 2.506 2.420 2.496 18,121 +0.08(+3.13%)
Feb 12, 2009 2.420 2.441 2.390 2.420 15,043 +0.03(+1.26%)
Feb 11, 2009 2.541 2.541 2.360 2.390 11,354 +0.03(+1.28%)
Feb 10, 2009 2.423 2.466 2.360 2.360 37,058 -0.11(-4.29%)
Feb 09, 2009 2.423 2.604 2.423 2.466 34,437 +0.04(+1.75%)
Feb 06, 2009 2.535 2.608 2.423 2.423 21,155 -0.01(-0.37%)
Feb 05, 2009 2.735 2.768 2.429 2.432 33,125 -0.20(-7.69%)
Feb 04, 2009 2.783 2.844 2.423 2.635 79,376 -0.09(-3.22%)
Feb 03, 2009 2.813 2.813 2.617 2.723 23,046 -0.07(-2.39%)
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.