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

Gladstone Comml (NQ: GOOD )

13.97 -0.12 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jun 30, 2010 5.002 5.311 5.001 5.157 182,602 +0.17(+3.42%)
Jun 29, 2010 5.223 5.223 4.937 4.986 174,582 -0.60(-10.68%)
Jun 25, 2010 5.015 5.614 4.917 5.583 1,134,632 +0.61(+12.18%)
Jun 24, 2010 4.977 5.100 4.974 4.977 85,426 -0.04(-0.76%)
Jun 23, 2010 4.993 5.078 4.945 5.015 47,669 +0.03(+0.51%)
Jun 22, 2010 5.084 5.157 4.990 4.990 97,758 -0.06(-1.25%)
Jun 21, 2010 5.283 5.302 5.046 5.053 87,055 -0.19(-3.67%)
Jun 18, 2010 5.270 5.362 5.204 5.245 124,980 +0.00(+0.03%)
Jun 17, 2010 5.303 5.303 5.043 5.244 125,055 +0.00(+0.06%)
Jun 16, 2010 5.150 5.325 5.112 5.240 174,146 +0.06(+1.15%)
Jun 15, 2010 5.046 5.193 4.996 5.181 143,272 +0.16(+3.25%)
Jun 14, 2010 5.046 5.046 4.952 5.018 83,748 +0.00(+0.00%)
Jun 11, 2010 4.968 5.018 4.908 5.018 85,156 +0.01(+0.19%)
Jun 10, 2010 4.886 5.012 4.761 5.009 176,655 +0.17(+3.50%)
Jun 09, 2010 4.830 4.871 4.545 4.840 187,906 +0.14(+3.07%)
Jun 08, 2010 4.702 4.729 4.542 4.695 199,593 -0.06(-1.19%)
Jun 07, 2010 4.699 4.814 4.623 4.752 134,042 +0.06(+1.20%)
Jun 04, 2010 4.955 5.043 4.658 4.695 266,198 -0.38(-7.53%)
Jun 03, 2010 5.106 5.159 5.027 5.078 181,559 -0.06(-1.10%)
Jun 02, 2010 5.027 5.137 4.921 5.134 212,737 +0.16(+3.28%)
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.