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

Gladstone Comml (NQ: GOOD )

13.64 +0.03 (+0.22%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 3, 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 (%)
Feb 29, 2008 5.521 5.634 5.211 5.256 67,603 -0.07(-1.26%)
Feb 28, 2008 5.518 5.518 5.132 5.323 17,226 -0.04(-0.74%)
Feb 27, 2008 5.468 5.473 5.025 5.363 81,010 -0.12(-2.17%)
Feb 26, 2008 4.940 5.527 4.940 5.482 76,912 +0.55(+11.11%)
Feb 25, 2008 4.927 5.116 4.851 4.934 35,801 +0.08(+1.70%)
Feb 22, 2008 5.192 5.217 4.851 4.851 35,988 -0.39(-7.38%)
Feb 21, 2008 5.308 5.308 5.229 5.238 4,557 -0.04(-0.69%)
Feb 20, 2008 5.466 5.466 5.265 5.275 10,491 -0.13(-2.37%)
Feb 19, 2008 5.421 5.421 5.329 5.403 8,783 +0.03(+0.51%)
Feb 18, 2008 5.396 5.396 5.329 5.375 11,131 +0.00(+0.00%)
Feb 15, 2008 5.396 5.396 5.329 5.375 11,131 -0.02(-0.45%)
Feb 14, 2008 5.223 5.430 5.223 5.399 19,810 +0.21(+3.99%)
Feb 13, 2008 5.308 5.308 5.108 5.192 22,010 -0.14(-2.57%)
Feb 12, 2008 4.979 5.345 4.979 5.329 26,590 +0.36(+7.16%)
Feb 11, 2008 5.131 5.165 4.967 4.973 19,488 -0.07(-1.41%)
Feb 08, 2008 5.043 5.116 5.037 5.044 10,786 -0.01(-0.22%)
Feb 07, 2008 5.001 5.125 4.964 5.055 35,302 +0.12(+2.34%)
Feb 06, 2008 5.040 5.040 4.940 4.940 19,813 -0.15(-2.87%)
Feb 05, 2008 5.025 5.113 5.010 5.086 38,573 +0.02(+0.36%)
Feb 04, 2008 5.299 5.329 4.918 5.068 31,634 -0.15(-2.92%)
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.