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

Gladstone Comml (NQ: GOOD )

13.80 -0.03 (-0.22%)
Streaming Delayed Price Updated: 10:52 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 (%)
Feb 28, 2011 6.248 6.248 6.125 6.125 341,498 -0.09(-1.45%)
Feb 25, 2011 6.198 6.215 6.155 6.215 137,894 +0.04(+0.70%)
Feb 24, 2011 6.158 6.208 6.101 6.171 98,409 +0.03(+0.49%)
Feb 23, 2011 6.165 6.218 6.126 6.141 90,981 +0.00(+0.00%)
Feb 22, 2011 6.128 6.218 6.126 6.141 88,730 -0.05(-0.86%)
Feb 18, 2011 6.212 6.222 6.178 6.195 62,980 +0.02(+0.27%)
Feb 17, 2011 6.111 6.222 6.101 6.178 82,087 +0.04(+0.60%)
Feb 16, 2011 6.168 6.227 6.118 6.141 91,563 -0.02(-0.35%)
Feb 15, 2011 6.150 6.203 6.122 6.163 59,223 +0.02(+0.27%)
Feb 14, 2011 6.157 6.206 6.147 6.147 129,967 +0.01(+0.11%)
Feb 11, 2011 6.104 6.160 6.104 6.140 72,560 +0.03(+0.49%)
Feb 10, 2011 6.051 6.127 6.051 6.110 75,104 +0.00(+0.00%)
Feb 09, 2011 6.054 6.163 6.024 6.110 241,298 +0.01(+0.11%)
Feb 08, 2011 6.104 6.150 6.051 6.104 56,697 -0.02(-0.38%)
Feb 07, 2011 6.080 6.150 6.065 6.127 114,931 +0.07(+1.15%)
Feb 04, 2011 6.113 6.113 6.047 6.057 67,680 -0.06(-0.92%)
Feb 03, 2011 6.094 6.150 6.080 6.113 49,937 +0.03(+0.55%)
Feb 02, 2011 6.054 6.180 6.054 6.080 93,030 -0.07(-1.18%)
Feb 01, 2011 6.127 6.180 6.113 6.153 122,319 +0.06(+0.98%)
Jan 31, 2011 6.037 6.130 6.004 6.094 124,818 +0.11(+1.77%)
Jan 28, 2011 6.017 6.236 5.971 5.988 678,198 -0.39(-6.13%)
Jan 27, 2011 6.332 6.448 6.264 6.379 62,736 +0.07(+1.05%)
Jan 26, 2011 6.322 6.432 6.273 6.312 91,177 +0.02(+0.32%)
Jan 25, 2011 6.329 6.329 6.196 6.292 69,246 -0.03(-0.42%)
Jan 24, 2011 6.296 6.392 6.296 6.319 92,384 +0.13(+2.14%)
Jan 21, 2011 6.213 6.345 6.183 6.186 75,843 +0.02(+0.27%)
Jan 20, 2011 6.296 6.296 6.170 6.170 44,043 -0.14(-2.26%)
Jan 19, 2011 6.359 6.458 6.309 6.312 87,936 -0.10(-1.58%)
Jan 18, 2011 6.430 6.433 6.390 6.413 47,875 +0.00(+0.00%)
Jan 14, 2011 6.318 6.423 6.315 6.413 97,950 +0.13(+2.15%)
Jan 13, 2011 6.364 6.364 6.236 6.278 57,398 -0.05(-0.78%)
Jan 12, 2011 6.255 6.364 6.189 6.328 123,623 +0.07(+1.16%)
Jan 11, 2011 6.229 6.255 6.101 6.255 67,382 +0.03(+0.42%)
Jan 10, 2011 6.242 6.343 6.193 6.229 150,373 +0.02(+0.37%)
Jan 07, 2011 6.160 6.219 6.147 6.206 77,290 +0.05(+0.75%)
Jan 06, 2011 6.226 6.226 6.035 6.160 113,444 -0.09(-1.47%)
Jan 05, 2011 6.252 6.311 6.229 6.252 46,381 +0.02(+0.37%)
Jan 04, 2011 6.255 6.305 6.229 6.229 114,981 -0.02(-0.26%)
Jan 03, 2011 6.203 6.324 6.183 6.245 83,015 +0.05(+0.74%)
Dec 31, 2010 6.166 6.199 6.137 6.199 66,294 +0.04(+0.70%)
Dec 30, 2010 6.124 6.196 6.124 6.157 43,368 +0.00(+0.00%)
Dec 29, 2010 6.147 6.170 6.130 6.157 30,100 +0.00(+0.05%)
Dec 28, 2010 6.170 6.186 6.107 6.153 69,329 -0.02(-0.37%)
Dec 27, 2010 6.189 6.209 6.140 6.176 45,482 +0.00(+0.00%)
Dec 23, 2010 6.157 6.193 6.098 6.176 31,580 +0.02(+0.27%)
Dec 22, 2010 6.203 6.203 6.124 6.160 70,495 -0.01(-0.11%)
Dec 21, 2010 6.170 6.209 6.124 6.166 85,807 +0.03(+0.51%)
Dec 20, 2010 6.086 6.165 6.052 6.135 65,568 +0.03(+0.43%)
Dec 17, 2010 6.165 6.165 6.050 6.109 167,426 -0.06(-0.90%)
Dec 16, 2010 6.119 6.168 6.109 6.165 81,964 +0.04(+0.69%)
Dec 15, 2010 6.083 6.129 6.053 6.122 62,042 +0.04(+0.65%)
Dec 14, 2010 6.125 6.154 6.066 6.083 53,994 -0.00(-0.05%)
Dec 13, 2010 6.106 6.132 6.070 6.086 68,589 -0.01(-0.16%)
Dec 10, 2010 6.201 6.204 6.057 6.096 162,133 -0.09(-1.53%)
Dec 09, 2010 6.145 6.191 6.102 6.191 76,649 +0.08(+1.28%)
Dec 08, 2010 6.119 6.174 6.065 6.112 38,415 -0.03(-0.43%)
Dec 07, 2010 6.151 6.171 6.050 6.138 139,677 +0.01(+0.21%)
Dec 06, 2010 6.053 6.135 6.050 6.125 65,632 +0.04(+0.64%)
Dec 03, 2010 6.070 6.086 5.959 6.086 54,596 +0.01(+0.11%)
Dec 02, 2010 6.053 6.109 5.985 6.080 54,973 +0.00(+0.00%)
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.