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

Gladstone Comml (NQ: GOOD )

14.27 +0.15 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 (%)
Jun 30, 2011 6.000 6.000 5.891 5.945 149,378 -0.02(-0.34%)
Jun 29, 2011 5.945 6.014 5.935 5.966 75,744 +0.02(+0.29%)
Jun 28, 2011 6.003 6.031 5.914 5.948 90,593 -0.05(-0.86%)
Jun 27, 2011 5.815 6.031 5.815 6.000 123,107 +0.19(+3.19%)
Jun 24, 2011 5.990 6.038 5.812 5.815 1,257,662 -0.14(-2.31%)
Jun 23, 2011 5.928 6.000 5.925 5.952 91,322 -0.03(-0.57%)
Jun 22, 2011 5.972 6.038 5.962 5.986 136,356 -0.01(-0.17%)
Jun 21, 2011 6.021 6.021 5.972 5.996 195,934 +0.02(+0.34%)
Jun 20, 2011 6.003 6.003 5.952 5.976 168,122 +0.02(+0.35%)
Jun 17, 2011 5.907 5.990 5.791 5.955 296,788 +0.08(+1.28%)
Jun 16, 2011 5.870 5.938 5.846 5.880 159,114 +0.04(+0.62%)
Jun 15, 2011 5.946 6.014 5.786 5.844 231,331 -0.11(-1.83%)
Jun 14, 2011 5.994 6.024 5.949 5.953 176,212 -0.03(-0.57%)
Jun 13, 2011 5.994 6.041 5.970 5.987 168,460 +0.03(+0.57%)
Jun 10, 2011 5.956 6.007 5.881 5.953 1,072,915 -0.33(-5.26%)
Jun 09, 2011 6.293 6.464 6.283 6.283 96,317 -0.00(-0.05%)
Jun 08, 2011 6.300 6.389 6.256 6.287 95,295 -0.02(-0.32%)
Jun 07, 2011 6.232 6.406 6.205 6.307 107,241 +0.10(+1.65%)
Jun 06, 2011 6.324 6.327 6.195 6.205 87,135 -0.08(-1.30%)
Jun 03, 2011 6.259 6.382 6.256 6.287 69,379 -0.06(-0.91%)
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%)
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.