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

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Sep 28, 2007 6.047 6.047 5.639 5.639 49,330 -0.34(-5.67%)
Sep 27, 2007 5.666 5.978 5.518 5.978 56,308 +0.38(+6.81%)
Sep 26, 2007 5.811 5.886 5.596 5.596 23,734 -0.12(-2.12%)
Sep 25, 2007 5.829 5.875 5.690 5.717 13,437 -0.13(-2.17%)
Sep 24, 2007 5.899 5.967 5.790 5.845 10,578 +0.02(+0.26%)
Sep 21, 2007 5.863 5.863 5.808 5.829 8,925 -0.05(-0.93%)
Sep 20, 2007 5.999 6.038 5.823 5.884 14,759 -0.11(-1.87%)
Sep 19, 2007 5.993 6.050 5.987 5.996 32,012 -0.08(-1.39%)
Sep 18, 2007 6.105 6.105 5.993 6.080 33,807 +0.05(+0.85%)
Sep 17, 2007 5.981 6.029 5.929 6.029 31,764 +0.05(+0.81%)
Sep 14, 2007 5.863 5.981 5.802 5.981 61,528 +0.15(+2.65%)
Sep 13, 2007 6.062 6.062 5.823 5.826 87,378 +0.15(+2.72%)
Sep 12, 2007 5.702 5.802 5.666 5.672 32,217 -0.05(-0.85%)
Sep 11, 2007 5.769 5.769 5.699 5.720 12,644 +0.04(+0.75%)
Sep 10, 2007 5.699 5.699 5.627 5.678 17,239 +0.04(+0.70%)
Sep 07, 2007 5.554 5.663 5.554 5.639 34,610 +0.02(+0.38%)
Sep 06, 2007 5.566 5.618 5.557 5.618 18,498 +0.04(+0.76%)
Sep 05, 2007 5.521 5.581 5.518 5.575 23,387 -0.01(-0.16%)
Sep 04, 2007 5.539 5.584 5.385 5.584 25,129 +0.10(+1.76%)
Aug 31, 2007 5.497 5.772 5.475 5.488 62,411 -0.27(-4.63%)
Aug 30, 2007 5.935 5.935 5.727 5.754 13,354 -0.01(-0.21%)
Aug 29, 2007 5.678 5.784 5.678 5.766 15,229 +0.05(+0.95%)
Aug 28, 2007 5.714 5.811 5.711 5.711 18,898 +0.00(+0.05%)
Aug 27, 2007 5.497 5.708 5.497 5.708 36,114 +0.18(+3.23%)
Aug 24, 2007 5.699 5.730 5.466 5.530 21,662 -0.19(-3.38%)
Aug 23, 2007 5.681 5.733 5.463 5.723 18,981 -0.00(-0.05%)
Aug 22, 2007 5.624 5.730 5.530 5.727 27,939 +0.20(+3.61%)
Aug 21, 2007 5.621 5.621 5.482 5.527 8,082 -0.11(-1.88%)
Aug 20, 2007 5.457 5.654 5.394 5.633 30,385 +0.14(+2.53%)
Aug 17, 2007 5.382 5.675 5.382 5.494 47,330 +0.15(+2.83%)
Aug 16, 2007 5.572 5.733 5.342 5.342 58,431 -0.34(-6.06%)
Aug 15, 2007 5.566 5.720 5.521 5.687 70,179 +0.12(+2.17%)
Aug 14, 2007 5.430 5.596 5.430 5.566 23,731 +0.09(+1.60%)
Aug 13, 2007 5.339 5.552 5.339 5.478 24,190 +0.15(+2.84%)
Aug 10, 2007 5.128 5.400 5.128 5.327 60,526 -0.07(-1.34%)
Aug 09, 2007 5.351 5.400 5.224 5.400 23,734 +0.14(+2.59%)
Aug 08, 2007 5.258 5.397 5.143 5.264 69,736 -0.08(-1.53%)
Aug 07, 2007 5.230 5.345 5.112 5.345 49,578 +0.05(+0.88%)
Aug 06, 2007 5.533 5.536 5.158 5.299 82,820 -0.28(-5.07%)
Aug 03, 2007 5.533 5.838 5.530 5.581 28,438 -0.03(-0.54%)
Aug 02, 2007 5.530 5.817 5.530 5.612 17,867 +0.11(+1.92%)
Aug 01, 2007 5.566 5.687 5.409 5.506 27,215 -0.04(-0.65%)
Jul 31, 2007 5.869 6.126 5.506 5.542 95,153 -0.16(-2.76%)
Jul 30, 2007 5.953 5.965 5.699 5.699 39,139 -0.18(-2.99%)
Jul 27, 2007 5.633 6.093 5.633 5.875 97,276 +0.17(+3.02%)
Jul 26, 2007 5.772 5.872 5.681 5.702 26,918 -0.13(-2.18%)
Jul 25, 2007 5.923 5.981 5.826 5.829 36,550 -0.09(-1.53%)
Jul 24, 2007 5.947 5.956 5.914 5.920 19,867 -0.02(-0.41%)
Jul 23, 2007 5.984 6.014 5.944 5.944 28,408 +0.00(+0.00%)
Jul 20, 2007 5.914 6.041 5.914 5.944 22,141 +0.03(+0.51%)
Jul 19, 2007 5.914 5.962 5.914 5.914 18,363 -0.02(-0.36%)
Jul 18, 2007 5.898 5.935 5.898 5.935 14,214 +0.05(+0.87%)
Jul 17, 2007 5.860 5.884 5.790 5.884 19,371 +0.01(+0.15%)
Jul 16, 2007 5.872 5.914 5.854 5.875 18,677 -0.05(-0.92%)
Jul 13, 2007 5.999 5.999 5.811 5.929 18,329 -0.09(-1.56%)
Jul 12, 2007 6.014 6.059 6.008 6.023 14,564 +0.01(+0.20%)
Jul 11, 2007 5.932 6.059 5.751 6.011 51,783 +0.19(+3.33%)
Jul 10, 2007 5.920 6.017 5.775 5.817 21,853 -0.08(-1.28%)
Jul 09, 2007 5.962 5.984 5.878 5.893 32,147 -0.04(-0.71%)
Jul 06, 2007 5.962 6.020 5.920 5.935 13,718 -0.05(-0.76%)
Jul 05, 2007 6.005 6.090 5.962 5.981 17,685 -0.08(-1.40%)
Jul 03, 2007 5.880 6.065 5.880 6.065 17,883 +0.09(+1.52%)
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.