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

Gladstone Comml (NQ: GOOD )

14.76 -0.12 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2006 5.537 5.558 5.397 5.482 58,450 +0.00(+0.00%)
Jan 30, 2006 5.558 5.558 5.467 5.482 105,960 -0.09(-1.53%)
Jan 27, 2006 5.573 5.598 5.546 5.567 43,822 +0.02(+0.27%)
Jan 26, 2006 5.461 5.570 5.461 5.552 72,467 +0.07(+1.28%)
Jan 25, 2006 5.491 5.494 5.406 5.482 67,907 +0.00(+0.06%)
Jan 24, 2006 5.345 5.497 5.345 5.479 151,305 +0.18(+3.39%)
Jan 23, 2006 5.238 5.330 5.226 5.299 97,895 +0.09(+1.81%)
Jan 20, 2006 5.150 5.223 5.141 5.205 143,487 +0.07(+1.42%)
Jan 19, 2006 5.135 5.167 5.116 5.132 197,534 +0.01(+0.18%)
Jan 18, 2006 5.119 5.132 5.095 5.123 123,136 -0.00(-0.06%)
Jan 17, 2006 5.168 5.226 5.019 5.126 183,812 -0.03(-0.65%)
Jan 13, 2006 5.129 5.177 5.129 5.159 132,586 +0.04(+0.83%)
Jan 12, 2006 5.095 5.144 5.092 5.116 354,294 +0.02(+0.42%)
Jan 11, 2006 5.098 5.101 5.083 5.095 212,287 +0.07(+1.33%)
Jan 10, 2006 5.034 5.052 5.028 5.028 18,059 -0.01(-0.24%)
Jan 09, 2006 5.101 5.101 5.031 5.040 33,876 -0.01(-0.18%)
Jan 06, 2006 5.028 5.086 5.028 5.049 52,372 -0.02(-0.36%)
Jan 05, 2006 5.071 5.090 5.001 5.068 41,300 +0.02(+0.30%)
Jan 04, 2006 5.007 5.086 5.007 5.052 61,034 +0.04(+0.79%)
Jan 03, 2006 4.995 5.083 4.977 5.013 71,082 -0.01(-0.24%)
Dec 30, 2005 5.037 5.065 4.985 5.025 31,485 +0.00(+0.06%)
Dec 29, 2005 5.049 5.052 4.976 5.022 22,337 +0.03(+0.55%)
Dec 28, 2005 4.995 5.040 4.982 4.995 31,850 -0.02(-0.30%)
Dec 27, 2005 5.062 5.062 4.989 5.010 14,775 -0.01(-0.24%)
Dec 23, 2005 5.022 5.025 5.001 5.022 15,866 -0.00(-0.06%)
Dec 22, 2005 4.979 5.025 4.964 5.025 11,426 +0.07(+1.41%)
Dec 21, 2005 4.931 5.040 4.903 4.955 48,596 -0.03(-0.67%)
Dec 20, 2005 5.083 5.083 4.894 4.989 44,984 -0.08(-1.50%)
Dec 19, 2005 5.086 5.086 5.037 5.065 29,302 +0.02(+0.30%)
Dec 16, 2005 5.062 5.077 5.046 5.049 5,516 +0.02(+0.42%)
Dec 15, 2005 5.067 5.073 5.028 5.028 5,105 -0.02(-0.42%)
Dec 14, 2005 5.059 5.083 5.028 5.049 9,594 -0.02(-0.36%)
Dec 13, 2005 5.071 5.092 5.056 5.068 15,616 +0.01(+0.12%)
Dec 12, 2005 5.123 5.123 5.028 5.062 28,074 -0.04(-0.78%)
Dec 09, 2005 5.089 5.101 5.080 5.101 8,734 +0.07(+1.33%)
Dec 08, 2005 5.019 5.068 5.019 5.034 22,479 +0.02(+0.30%)
Dec 07, 2005 5.028 5.156 4.736 5.019 157,984 -0.01(-0.12%)
Dec 06, 2005 5.034 5.059 5.025 5.025 21,494 -0.02(-0.36%)
Dec 05, 2005 5.098 5.101 5.040 5.043 28,648 -0.03(-0.66%)
Dec 02, 2005 5.101 5.101 5.068 5.077 8,290 -0.02(-0.48%)
Dec 01, 2005 5.113 5.113 5.031 5.101 480,878 +0.00(+0.06%)
Nov 30, 2005 5.110 5.119 5.089 5.098 20,991 +0.02(+0.36%)
Nov 29, 2005 5.095 5.101 5.062 5.080 20,886 +0.02(+0.48%)
Nov 28, 2005 5.068 5.071 5.031 5.056 24,373 -0.02(-0.30%)
Nov 25, 2005 5.098 5.098 5.049 5.071 4,958 -0.02(-0.30%)
Nov 23, 2005 5.101 5.113 5.086 5.086 37,484 -0.02(-0.30%)
Nov 22, 2005 5.119 5.119 5.024 5.101 25,467 +0.00(+0.06%)
Nov 21, 2005 5.101 5.119 5.019 5.098 98,319 -0.00(-0.06%)
Nov 18, 2005 5.113 5.126 5.101 5.101 10,277 -0.01(-0.24%)
Nov 17, 2005 5.071 5.132 5.071 5.113 84,525 +0.01(+0.12%)
Nov 16, 2005 5.104 5.127 5.101 5.107 24,048 -0.02(-0.47%)
Nov 15, 2005 5.098 5.132 5.068 5.132 56,476 +0.04(+0.69%)
Nov 14, 2005 5.040 5.101 5.040 5.097 24,649 +0.01(+0.21%)
Nov 11, 2005 5.016 5.116 5.016 5.086 48,727 +0.00(+0.06%)
Nov 10, 2005 5.025 5.116 5.019 5.083 46,055 +0.00(+0.00%)
Nov 09, 2005 5.112 5.132 5.083 5.083 45,808 -0.02(-0.48%)
Nov 08, 2005 5.059 5.132 5.059 5.107 51,410 +0.01(+0.18%)
Nov 07, 2005 5.101 5.113 5.028 5.098 58,631 -0.00(-0.06%)
Nov 04, 2005 4.964 5.129 4.952 5.101 48,343 +0.14(+2.76%)
Nov 03, 2005 4.964 4.979 4.934 4.964 35,675 -0.02(-0.31%)
Nov 02, 2005 4.982 5.007 4.818 4.979 32,523 -0.07(-1.33%)
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.