Market Summary | Major Indices | Market Movers | Market Sectors | Mutual Funds | A-Z Stock Listings
ETF Screener | World Markets | Currencies | CEO Wealthmeter | Oil / Energy | Metals
Treasury Rates | Calculators | My Watchlist | My Portfolio
         Symbol Lookup
GLADSTONE COMML Add to My Watchlist (NSDQ: GOOD) 
Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     Gladstone 13.86 +0.04 (+0.29%) 37,049
Historical Data for GOOD
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
02/09/10 13.85 14.03 13.78 37,049 13.86 +0.04   +0.29%
02/08/10 14.12 14.12 13.70 46,132 13.82 -0.25   -1.78%
02/05/10 13.81 14.11 13.70 30,317 14.07 +0.32   +2.33%
02/04/10 14.00 14.04 13.75 36,196 13.75 -0.22   -1.57%
02/03/10 13.89 14.10 13.87 46,300 13.97 +0.10   +0.72%
02/02/10 13.91 14.03 13.87 33,520 13.87 -0.03   -0.22%
02/01/10 13.92 14.19 13.89 31,200 13.90 -0.02   -0.14%
01/29/10 14.00 14.23 13.75 83,619 13.92 +0.08   +0.58%
01/28/10 13.56 13.90 13.54 36,366 13.84 +0.36   +2.67%
01/27/10 13.26 13.90 13.25 39,789 13.48 +0.13   +0.97%
01/26/10 13.24 13.68 13.24 37,754 13.35 +0.12   +0.91%
01/25/10 13.51 13.56 13.06 25,311 13.23 -0.15   -1.12%
01/22/10 13.18 13.55 13.05 56,549 13.38 +0.23   +1.75%
01/21/10 13.25 13.45 13.15 36,738 13.15 -0.19   -1.42%
01/20/10 13.47 13.49 13.26 25,819 13.34 -0.15   -1.11%
01/19/10 13.55 13.79 13.10 81,699 13.49 -0.03   -0.22%
01/18/10 13.52 13.52 13.52 0 13.52 0.00   0.00%
01/15/10 13.65 13.65 13.42 54,399 13.52 -0.06   -0.44%
01/14/10 13.39 13.65 13.38 22,318 13.58 +0.20   +1.49%
01/13/10 13.48 13.55 13.35 29,295 13.38 -0.04   -0.30%
01/12/10 13.30 13.54 13.30 21,795 13.42 +0.11   +0.83%
01/11/10 13.49 13.49 13.30 9,699 13.31 -0.17   -1.26%
01/08/10 13.31 13.48 13.20 20,970 13.48 +0.24   +1.81%
01/07/10 13.22 13.40 13.14 14,378 13.24 +0.02   +0.15%
01/06/10 13.08 13.47 13.08 26,052 13.22 +0.17   +1.30%
01/05/10 13.47 13.65 13.05 46,088 13.05 -0.43   -3.19%
01/04/10 13.56 13.66 13.12 30,567 13.48 +0.07   +0.52%
01/01/10 13.41 13.41 13.41 0 13.41 0.00   0.00%
12/31/09 13.36 13.60 13.10 45,234 13.41 +0.17   +1.28%
12/30/09 13.23 13.25 12.94 24,059 13.24 +0.04   +0.30%
12/29/09 13.11 13.35 13.04 21,668 13.20 +0.07   +0.53%
12/28/09 13.05 13.15 12.81 30,905 13.13 +0.11   +0.84%
12/25/09 13.10 13.15 12.91 8,696 13.02 0.00   0.00%
12/24/09 13.10 13.15 12.91 8,696 13.02 -0.09   -0.69%
12/23/09 13.25 13.25 12.87 29,651 13.11 -0.02   -0.15%
12/22/09 13.06 13.25 12.84 32,228 13.13 +0.12   +0.92%
12/21/09 12.90 13.15 12.73 34,830 13.01 +0.14   +1.09%
12/18/09 12.82 12.99 12.60 117,376 12.87 +0.05   +0.39%
12/17/09 12.62 13.10 12.62 33,076 12.82 +0.14   +1.14%
12/16/09 12.98 12.99 12.66 44,504 12.68 -0.16   -1.29%
12/15/09 12.98 13.15 12.83 48,428 12.84 -0.20   -1.53%
12/14/09 12.99 13.21 12.89 28,584 13.04 +0.25   +1.95%
12/11/09 12.77 12.93 12.76 20,341 12.79 +0.04   +0.31%
12/10/09 12.92 13.00 12.67 22,030 12.75 -0.05   -0.39%
12/09/09 13.01 13.05 12.71 15,718 12.80 -0.14   -1.08%
12/08/09 12.93 13.14 12.93 20,567 12.94 -0.06   -0.46%
12/07/09 13.02 13.15 12.90 36,095 13.00 -0.12   -0.91%
12/04/09 12.97 13.16 12.90 32,374 13.12 +0.28   +2.18%
12/03/09 13.13 13.19 12.80 22,365 12.84 -0.23   -1.76%
12/02/09 12.85 13.25 12.85 39,216 13.07 +0.21   +1.63%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Stock Updates provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs