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

Gladstone Comml (NQ: GOOD )

14.15 -0.27 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2006 6.096 6.126 6.066 6.084 79,333 +0.00(+0.05%)
Nov 29, 2006 6.159 6.159 6.050 6.081 219,456 -0.01(-0.20%)
Nov 28, 2006 6.123 6.141 6.078 6.093 177,555 -0.04(-0.59%)
Nov 27, 2006 6.232 6.232 6.120 6.129 76,887 -0.10(-1.65%)
Nov 24, 2006 6.187 6.232 6.171 6.232 46,119 +0.05(+0.73%)
Nov 22, 2006 6.187 6.211 6.120 6.187 43,676 +0.00(+0.05%)
Nov 21, 2006 6.187 6.232 6.169 6.184 71,982 -0.01(-0.20%)
Nov 20, 2006 6.196 6.208 6.177 6.196 50,452 +0.01(+0.20%)
Nov 17, 2006 6.187 6.202 6.147 6.184 25,102 -0.01(-0.20%)
Nov 16, 2006 6.156 6.202 6.156 6.196 50,006 -0.02(-0.24%)
Nov 15, 2006 6.227 6.229 6.199 6.211 25,737 -0.02(-0.34%)
Nov 14, 2006 6.207 6.232 6.207 6.232 250,096 +0.02(+0.39%)
Nov 13, 2006 6.223 6.235 6.193 6.208 39,818 -0.02(-0.29%)
Nov 10, 2006 6.168 6.247 6.168 6.226 59,377 +0.00(+0.05%)
Nov 09, 2006 6.102 6.274 6.102 6.223 135,518 +0.08(+1.23%)
Nov 08, 2006 6.117 6.171 6.102 6.147 46,605 +0.03(+0.49%)
Nov 07, 2006 6.096 6.135 6.096 6.117 27,237 +0.02(+0.35%)
Nov 06, 2006 6.096 6.320 6.096 6.096 48,277 -0.01(-0.10%)
Nov 03, 2006 6.162 6.474 6.069 6.102 139,385 -0.10(-1.61%)
Nov 02, 2006 6.084 6.353 6.084 6.202 239,957 +0.01(+0.20%)
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.