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 (%)
Nov 30, 2009 4.112 4.112 3.965 4.034 146,867 -0.00(-0.07%)
Nov 27, 2009 4.103 4.166 4.037 4.037 64,019 -0.15(-3.59%)
Nov 25, 2009 4.220 4.229 4.175 4.187 46,523 -0.03(-0.71%)
Nov 24, 2009 4.148 4.247 4.133 4.217 155,184 +0.09(+2.11%)
Nov 23, 2009 4.145 4.193 4.115 4.130 104,110 +0.02(+0.59%)
Nov 20, 2009 3.959 4.184 3.959 4.106 129,371 +0.12(+2.94%)
Nov 19, 2009 4.016 4.019 3.920 3.989 54,034 -0.05(-1.34%)
Nov 18, 2009 4.055 4.055 3.971 4.043 83,903 -0.06(-1.54%)
Nov 17, 2009 4.193 4.199 4.037 4.106 124,113 -0.14(-3.39%)
Nov 16, 2009 4.163 4.250 4.136 4.250 130,456 +0.14(+3.28%)
Nov 13, 2009 4.046 4.115 4.022 4.115 104,170 +0.08(+2.09%)
Nov 12, 2009 4.175 4.196 4.031 4.031 110,882 -0.17(-4.01%)
Nov 11, 2009 4.187 4.202 4.139 4.199 86,896 +0.05(+1.23%)
Nov 10, 2009 4.127 4.199 4.127 4.148 56,015 -0.01(-0.29%)
Nov 09, 2009 4.031 4.190 4.025 4.160 139,576 +0.17(+4.14%)
Nov 06, 2009 4.091 4.121 3.844 3.995 132,247 -0.10(-2.49%)
Nov 05, 2009 3.781 4.118 3.781 4.097 108,944 +0.25(+6.56%)
Nov 04, 2009 3.844 3.950 3.844 3.844 65,621 +0.00(+0.08%)
Nov 03, 2009 3.634 3.844 3.634 3.841 100,774 +0.22(+6.14%)
Nov 02, 2009 3.883 3.968 3.559 3.619 111,148 -0.23(-6.08%)
Oct 30, 2009 3.995 4.001 3.811 3.853 195,488 -0.09(-2.29%)
Oct 29, 2009 4.001 4.046 3.914 3.944 110,173 -0.04(-0.98%)
Oct 28, 2009 4.055 4.110 3.980 3.983 57,384 -0.07(-1.63%)
Oct 27, 2009 4.109 4.127 4.031 4.049 78,403 -0.02(-0.59%)
Oct 26, 2009 3.910 4.169 3.910 4.073 87,479 +0.15(+3.91%)
Oct 23, 2009 3.943 4.022 3.904 3.920 54,304 -0.10(-2.39%)
Oct 22, 2009 4.040 4.109 3.980 4.016 92,703 -0.03(-0.74%)
Oct 21, 2009 4.088 4.160 4.022 4.046 80,873 -0.06(-1.46%)
Oct 20, 2009 4.151 4.208 4.100 4.106 34,373 -0.09(-2.22%)
Oct 19, 2009 4.139 4.236 4.082 4.199 121,160 +0.08(+1.90%)
Oct 16, 2009 4.151 4.217 4.055 4.121 87,819 -0.03(-0.65%)
Oct 15, 2009 4.211 4.223 4.148 4.148 60,333 -0.07(-1.71%)
Oct 14, 2009 4.181 4.235 4.160 4.220 80,707 +0.05(+1.22%)
Oct 13, 2009 4.217 4.217 4.136 4.169 23,949 +0.00(+0.07%)
Oct 12, 2009 4.217 4.262 4.166 4.166 63,154 -0.01(-0.22%)
Oct 09, 2009 4.136 4.196 4.124 4.175 26,093 +0.02(+0.58%)
Oct 08, 2009 4.118 4.250 4.118 4.151 67,372 +0.03(+0.66%)
Oct 07, 2009 3.968 4.124 3.907 4.124 108,981 +0.13(+3.16%)
Oct 06, 2009 4.094 4.094 3.850 3.998 48,018 -0.07(-1.77%)
Oct 05, 2009 3.787 4.109 3.787 4.070 112,570 +0.11(+2.89%)
Oct 02, 2009 3.971 4.127 3.929 3.956 65,594 -0.05(-1.35%)
Oct 01, 2009 4.085 4.088 3.968 4.010 64,862 -0.10(-2.41%)
Sep 30, 2009 4.187 4.229 4.076 4.109 78,020 -0.01(-0.22%)
Sep 29, 2009 4.166 4.166 4.025 4.118 71,650 -0.07(-1.58%)
Sep 28, 2009 4.070 4.184 3.935 4.184 62,764 +0.10(+2.50%)
Sep 25, 2009 4.208 4.214 3.947 4.082 112,527 -0.12(-2.79%)
Sep 24, 2009 4.121 4.217 4.121 4.199 46,143 +0.07(+1.75%)
Sep 23, 2009 4.181 4.223 4.061 4.127 63,047 -0.06(-1.36%)
Sep 22, 2009 4.136 4.249 4.136 4.184 58,592 +0.05(+1.24%)
Sep 21, 2009 3.415 4.190 3.415 4.133 150,323 -0.14(-3.17%)
Sep 18, 2009 4.205 4.271 4.103 4.268 137,388 +0.06(+1.50%)
Sep 17, 2009 4.205 4.355 4.172 4.205 251,986 +0.00(+0.00%)
Sep 16, 2009 4.235 4.235 4.130 4.205 99,648 +0.00(+0.00%)
Sep 15, 2009 4.235 4.235 4.190 4.205 62,861 -0.04(-0.92%)
Sep 14, 2009 4.115 4.244 4.115 4.244 119,749 +0.11(+2.69%)
Sep 11, 2009 4.133 4.145 4.100 4.133 32,509 -0.01(-0.29%)
Sep 10, 2009 4.118 4.145 4.064 4.145 35,362 +0.02(+0.58%)
Sep 09, 2009 4.100 4.121 4.013 4.121 38,082 +0.01(+0.29%)
Sep 08, 2009 4.100 4.157 4.054 4.109 42,497 +0.04(+0.88%)
Sep 04, 2009 3.838 4.130 3.781 4.073 94,801 +0.19(+4.87%)
Sep 03, 2009 3.995 3.995 3.814 3.883 43,077 -0.09(-2.19%)
Sep 02, 2009 3.935 4.075 3.904 3.971 49,652 +0.02(+0.38%)
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.