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 (%)
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%)
Apr 02, 2012 6.342 6.416 6.342 6.401 114,443 +0.06(+0.87%)
Mar 30, 2012 6.490 6.490 6.327 6.346 89,915 -0.07(-1.15%)
Mar 29, 2012 6.398 6.453 6.346 6.420 54,470 +0.00(+0.00%)
Mar 28, 2012 6.597 6.597 6.386 6.420 109,632 -0.17(-2.52%)
Mar 27, 2012 6.600 6.645 6.541 6.586 84,879 -0.03(-0.50%)
Mar 26, 2012 6.600 6.619 6.541 6.619 61,795 +0.04(+0.56%)
Mar 23, 2012 6.453 6.593 6.398 6.582 71,398 +0.10(+1.54%)
Mar 22, 2012 6.512 6.552 6.420 6.482 40,297 -0.07(-1.07%)
Mar 21, 2012 6.556 6.593 6.527 6.552 48,037 +0.01(+0.17%)
Mar 20, 2012 6.516 6.593 6.493 6.541 42,003 +0.00(+0.03%)
Mar 19, 2012 6.437 6.587 6.419 6.539 88,752 +0.13(+2.00%)
Mar 16, 2012 6.474 6.485 6.408 6.411 114,072 -0.05(-0.79%)
Mar 15, 2012 6.503 6.543 6.386 6.463 80,941 -0.03(-0.45%)
Mar 14, 2012 6.620 6.627 6.441 6.492 72,562 -0.12(-1.83%)
Mar 13, 2012 6.492 6.616 6.367 6.613 139,641 +0.18(+2.85%)
Mar 12, 2012 6.301 6.448 6.287 6.430 88,012 +0.13(+2.09%)
Mar 09, 2012 6.210 6.375 6.151 6.298 195,582 +0.07(+1.06%)
Mar 08, 2012 6.269 6.298 6.188 6.232 101,580 -0.02(-0.29%)
Mar 07, 2012 6.261 6.269 6.195 6.250 104,328 -0.01(-0.12%)
Mar 06, 2012 6.280 6.360 6.210 6.258 165,477 -0.09(-1.38%)
Mar 05, 2012 6.312 6.382 6.290 6.345 144,887 +0.03(+0.46%)
Mar 02, 2012 6.463 6.475 6.312 6.316 131,147 -0.14(-2.21%)
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.