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

Gladstone Comml (NQ: GOOD )

14.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2006 6.616 6.622 6.525 6.610 25,027 +0.16(+2.44%)
Oct 30, 2006 6.761 6.764 6.440 6.453 137,549 -0.26(-3.88%)
Oct 27, 2006 6.528 6.927 6.440 6.713 138,153 +0.15(+2.35%)
Oct 26, 2006 6.652 6.652 6.522 6.558 39,258 -0.01(-0.09%)
Oct 25, 2006 6.428 6.701 6.401 6.564 111,516 +0.15(+2.36%)
Oct 24, 2006 6.386 6.422 6.347 6.413 27,440 +0.05(+0.81%)
Oct 23, 2006 6.232 6.362 6.232 6.362 19,007 +0.14(+2.19%)
Oct 20, 2006 6.183 6.322 6.096 6.226 37,089 +0.03(+0.49%)
Oct 19, 2006 6.162 6.280 6.132 6.195 24,078 +0.08(+1.39%)
Oct 18, 2006 6.192 6.208 6.105 6.111 37,744 -0.07(-1.13%)
Oct 17, 2006 6.259 6.259 6.162 6.180 47,033 -0.10(-1.54%)
Oct 16, 2006 6.153 6.277 6.153 6.277 33,740 +0.06(+1.02%)
Oct 13, 2006 6.253 6.268 6.129 6.214 44,454 -0.03(-0.44%)
Oct 12, 2006 6.288 6.347 6.229 6.241 40,911 -0.03(-0.53%)
Oct 11, 2006 6.353 6.474 6.274 6.274 26,217 -0.08(-1.19%)
Oct 10, 2006 6.416 6.434 6.271 6.350 23,338 -0.05(-0.76%)
Oct 09, 2006 6.277 6.459 6.244 6.398 38,785 +0.13(+2.08%)
Oct 06, 2006 6.271 6.277 6.251 6.268 13,883 +0.07(+1.17%)
Oct 05, 2006 6.295 6.319 6.141 6.195 19,913 -0.10(-1.54%)
Oct 04, 2006 6.192 6.304 6.192 6.292 41,942 +0.13(+2.17%)
Oct 03, 2006 6.141 6.201 6.138 6.159 29,265 +0.03(+0.44%)
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.