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

Gladstone Comml (NQ: GOOD )

17.20 +0.14 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2010 5.218 5.218 4.881 4.909 132,785 -0.25(-4.82%)
Apr 29, 2010 4.991 5.206 4.897 5.157 212,905 +0.17(+3.34%)
Apr 28, 2010 5.175 5.190 4.797 4.991 180,764 -0.11(-2.08%)
Apr 27, 2010 5.221 5.347 5.078 5.097 98,518 -0.12(-2.38%)
Apr 26, 2010 5.012 5.245 5.012 5.221 105,257 +0.21(+4.23%)
Apr 23, 2010 5.021 5.052 4.963 5.009 94,858 +0.02(+0.49%)
Apr 22, 2010 4.954 5.021 4.897 4.984 77,077 +0.00(+0.00%)
Apr 21, 2010 5.000 5.088 4.924 4.984 101,317 -0.02(-0.36%)
Apr 20, 2010 4.906 5.003 4.906 5.003 137,253 +0.10(+2.13%)
Apr 19, 2010 4.871 4.943 4.868 4.898 177,678 +0.03(+0.62%)
Apr 16, 2010 4.832 4.979 4.820 4.868 218,156 +0.02(+0.31%)
Apr 15, 2010 4.796 4.943 4.784 4.853 164,848 +0.07(+1.45%)
Apr 14, 2010 4.652 4.811 4.638 4.784 279,646 +0.17(+3.58%)
Apr 13, 2010 4.477 4.652 4.477 4.618 182,670 +0.16(+3.50%)
Apr 12, 2010 4.399 4.525 4.399 4.462 183,675 +0.06(+1.44%)
Apr 09, 2010 4.390 4.426 4.354 4.399 137,563 +0.05(+1.25%)
Apr 08, 2010 4.360 4.382 4.339 4.345 148,415 -0.02(-0.34%)
Apr 07, 2010 4.363 4.378 4.321 4.360 122,963 -0.02(-0.34%)
Apr 06, 2010 4.366 4.378 4.351 4.375 82,651 +0.01(+0.28%)
Apr 05, 2010 4.387 4.387 4.333 4.363 130,519 +0.02(+0.55%)
Apr 01, 2010 4.360 4.339 4.339 4.339 73,166 -0.01(-0.14%)
Mar 31, 2010 4.360 4.360 4.330 4.345 130,582 -0.01(-0.28%)
Mar 30, 2010 4.336 4.360 4.330 4.357 82,621 +0.01(+0.28%)
Mar 29, 2010 4.348 4.360 4.330 4.345 75,627 -0.02(-0.41%)
Mar 26, 2010 4.309 4.366 4.309 4.363 107,382 +0.08(+1.82%)
Mar 25, 2010 4.360 4.360 4.267 4.285 95,362 -0.06(-1.45%)
Mar 24, 2010 4.336 4.377 4.336 4.348 113,900 -0.01(-0.21%)
Mar 23, 2010 4.357 4.360 4.330 4.357 116,607 -0.00(-0.07%)
Mar 22, 2010 4.360 4.375 4.333 4.360 140,277 +0.00(+0.00%)
Mar 19, 2010 4.360 4.360 4.330 4.360 191,327 +0.02(+0.52%)
Mar 18, 2010 4.352 4.370 4.334 4.337 199,715 -0.01(-0.27%)
Mar 17, 2010 4.367 4.388 4.337 4.349 193,351 +0.00(+0.00%)
Mar 16, 2010 4.373 4.379 4.331 4.349 189,540 +0.01(+0.14%)
Mar 15, 2010 4.325 4.367 4.314 4.343 162,183 +0.04(+0.90%)
Mar 12, 2010 4.322 4.388 4.305 4.305 85,739 -0.01(-0.35%)
Mar 11, 2010 4.308 4.352 4.293 4.319 91,771 -0.00(-0.07%)
Mar 10, 2010 4.299 4.379 4.281 4.322 169,070 +0.04(+1.05%)
Mar 09, 2010 4.266 4.322 4.242 4.278 108,671 -0.01(-0.28%)
Mar 08, 2010 4.212 4.322 4.212 4.290 176,330 +0.08(+1.84%)
Mar 05, 2010 4.206 4.212 4.170 4.212 133,918 +0.01(+0.14%)
Mar 04, 2010 4.218 4.218 4.183 4.206 127,413 +0.02(+0.50%)
Mar 03, 2010 4.227 4.227 4.176 4.185 124,834 -0.02(-0.57%)
Mar 02, 2010 4.176 4.218 4.161 4.209 153,270 +0.04(+0.93%)
Mar 01, 2010 4.215 4.245 4.158 4.170 228,400 +0.00(+0.07%)
Feb 26, 2010 4.260 4.275 4.167 4.167 139,282 -0.04(-0.92%)
Feb 25, 2010 4.167 4.433 4.164 4.206 411,724 +0.02(+0.50%)
Feb 24, 2010 4.214 4.248 4.161 4.185 114,884 +0.01(+0.36%)
Feb 23, 2010 4.230 4.284 4.170 4.170 131,204 -0.06(-1.41%)
Feb 22, 2010 4.188 4.230 4.147 4.230 124,112 +0.07(+1.57%)
Feb 19, 2010 4.182 4.188 4.135 4.164 124,069 -0.01(-0.29%)
Feb 18, 2010 4.188 4.188 4.161 4.176 79,188 +0.00(+0.07%)
Feb 17, 2010 4.188 4.188 4.158 4.173 108,956 +0.00(+0.00%)
Feb 16, 2010 4.173 4.188 4.147 4.173 275,820 +0.04(+0.90%)
Feb 12, 2010 4.130 4.136 4.136 4.136 194,287 +0.00(+0.00%)
Feb 11, 2010 4.136 4.145 4.104 4.136 109,674 -0.01(-0.28%)
Feb 10, 2010 4.092 4.148 4.092 4.148 139,409 +0.05(+1.30%)
Feb 09, 2010 4.092 4.145 4.071 4.095 125,403 +0.01(+0.29%)
Feb 08, 2010 4.172 4.172 4.048 4.083 156,147 -0.07(-1.78%)
Feb 05, 2010 4.080 4.169 4.048 4.157 102,617 +0.09(+2.33%)
Feb 04, 2010 4.136 4.149 4.062 4.062 122,516 -0.07(-1.57%)
Feb 03, 2010 4.104 4.166 4.098 4.127 156,716 +0.03(+0.72%)
Feb 02, 2010 4.110 4.145 4.098 4.098 113,458 -0.01(-0.22%)
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.