Skip to main content

Gladstone Comml (NQ: GOOD )

14.08 +0.11 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.