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

Gladstone Comml (NQ: GOOD )

13.78 -0.05 (-0.33%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 26, 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 24, 2011 6.283 6.358 6.280 6.344 128,976 +0.07(+1.14%)
May 23, 2011 6.287 6.354 6.273 6.273 51,845 -0.05(-0.86%)
May 20, 2011 6.324 6.378 6.324 6.327 44,947 -0.03(-0.54%)
May 19, 2011 6.385 6.385 6.324 6.361 89,643 -0.02(-0.32%)
May 18, 2011 6.310 6.382 6.270 6.382 62,275 +0.10(+1.54%)
May 17, 2011 6.261 6.315 6.258 6.285 60,663 +0.03(+0.43%)
May 16, 2011 6.261 6.339 6.258 6.258 69,884 -0.04(-0.64%)
May 13, 2011 6.572 6.572 6.298 6.298 59,176 -0.04(-0.64%)
May 12, 2011 6.258 6.342 6.258 6.339 76,675 +0.08(+1.24%)
May 11, 2011 6.316 6.336 6.261 6.261 89,174 -0.07(-1.12%)
May 10, 2011 6.231 6.332 6.231 6.332 50,851 +0.10(+1.63%)
May 09, 2011 6.231 6.265 6.210 6.231 42,068 -0.01(-0.16%)
May 06, 2011 6.210 6.258 6.198 6.241 90,744 +0.07(+1.15%)
May 05, 2011 6.183 6.275 6.166 6.170 73,364 -0.02(-0.38%)
May 04, 2011 6.166 6.224 6.130 6.194 64,506 +0.05(+0.77%)
May 03, 2011 6.177 6.221 6.116 6.146 71,950 +0.00(+0.06%)
May 02, 2011 6.173 6.198 6.129 6.143 70,487 -0.03(-0.44%)
Apr 29, 2011 6.156 6.207 6.122 6.170 79,935 -0.01(-0.16%)
Apr 28, 2011 6.146 6.180 6.122 6.180 57,538 +0.03(+0.49%)
Apr 27, 2011 6.187 6.224 6.146 6.150 39,455 -0.05(-0.87%)
Apr 26, 2011 6.224 6.275 6.139 6.204 59,974 +0.01(+0.16%)
Apr 25, 2011 6.153 6.224 6.112 6.194 56,755 +0.02(+0.27%)
Apr 21, 2011 6.190 6.207 6.136 6.177 42,792 +0.01(+0.11%)
Apr 20, 2011 6.156 6.170 6.089 6.170 70,209 +0.05(+0.77%)
Apr 19, 2011 6.156 6.170 6.065 6.122 61,399 -0.00(-0.03%)
Apr 18, 2011 6.111 6.148 6.077 6.124 66,640 -0.03(-0.49%)
Apr 15, 2011 6.037 6.175 6.037 6.154 96,663 +0.11(+1.83%)
Apr 14, 2011 5.980 6.054 5.953 6.044 131,107 +0.03(+0.56%)
Apr 13, 2011 6.057 6.094 5.976 6.010 41,391 -0.02(-0.33%)
Apr 12, 2011 6.023 6.091 6.023 6.030 54,783 -0.00(-0.06%)
Apr 11, 2011 6.067 6.111 6.007 6.033 74,578 -0.01(-0.22%)
Apr 08, 2011 6.114 6.117 6.030 6.047 58,570 -0.03(-0.44%)
Apr 07, 2011 6.134 6.178 6.017 6.074 84,300 -0.12(-1.90%)
Apr 06, 2011 6.134 6.212 6.087 6.191 64,809 +0.07(+1.10%)
Apr 05, 2011 6.080 6.138 6.058 6.124 55,539 +0.04(+0.66%)
Apr 04, 2011 6.104 6.121 6.054 6.084 74,212 -0.03(-0.49%)
Apr 01, 2011 6.131 6.212 6.074 6.114 102,155 -0.01(-0.22%)
Mar 31, 2011 6.114 6.148 6.047 6.128 149,461 +0.01(+0.22%)
Mar 30, 2011 6.128 6.152 6.074 6.114 56,090 +0.02(+0.28%)
Mar 29, 2011 5.946 6.117 5.886 6.097 156,421 +0.01(+0.22%)
Mar 28, 2011 6.154 6.188 6.080 6.084 79,395 -0.03(-0.55%)
Mar 25, 2011 6.238 6.245 6.114 6.117 56,141 -0.12(-1.89%)
Mar 24, 2011 6.138 6.248 6.138 6.235 38,893 +0.10(+1.70%)
Mar 23, 2011 6.154 6.205 6.097 6.131 75,963 -0.06(-0.98%)
Mar 22, 2011 6.208 6.208 6.131 6.191 52,524 -0.02(-0.27%)
Mar 21, 2011 6.107 6.208 5.997 6.208 80,243 +0.24(+4.05%)
Mar 18, 2011 5.896 6.037 5.869 5.966 157,519 +0.09(+1.49%)
Mar 17, 2011 6.017 6.047 5.852 5.879 103,640 -0.10(-1.60%)
Mar 16, 2011 6.005 6.021 5.928 5.975 83,010 +0.01(+0.14%)
Mar 15, 2011 5.958 6.021 5.915 5.966 125,634 -0.08(-1.35%)
Mar 14, 2011 6.105 6.168 5.901 6.048 147,133 -0.08(-1.31%)
Mar 11, 2011 6.115 6.175 6.105 6.128 47,063 +0.02(+0.33%)
Mar 10, 2011 6.145 6.196 6.105 6.108 79,245 -0.11(-1.77%)
Mar 09, 2011 6.198 6.248 6.145 6.218 94,797 -0.02(-0.32%)
Mar 08, 2011 6.078 6.238 6.078 6.238 55,264 +0.17(+2.75%)
Mar 07, 2011 6.212 6.212 6.071 6.071 108,113 -0.09(-1.46%)
Mar 04, 2011 6.185 6.212 6.138 6.161 46,940 -0.06(-0.97%)
Mar 03, 2011 6.232 6.232 6.151 6.222 110,367 +0.07(+1.08%)
Mar 02, 2011 6.105 6.195 6.101 6.155 38,990 +0.03(+0.49%)
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.