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

Gladstone Comml (NQ: GOOD )

15.79 -0.37 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2006 4.685 4.788 4.590 4.639 123,637 -0.05(-0.98%)
Feb 27, 2006 4.748 4.788 4.590 4.685 192,550 -0.06(-1.33%)
Feb 24, 2006 4.713 4.773 4.662 4.748 92,633 +0.05(+1.00%)
Feb 23, 2006 4.713 4.713 4.676 4.701 132,989 +0.00(+0.00%)
Feb 22, 2006 4.726 4.726 4.691 4.701 50,342 -0.01(-0.26%)
Feb 21, 2006 4.726 4.726 4.684 4.713 102,455 +0.03(+0.74%)
Feb 17, 2006 4.666 4.788 4.649 4.679 268,185 +0.01(+0.27%)
Feb 16, 2006 4.676 4.758 4.652 4.666 204,101 +0.02(+0.43%)
Feb 15, 2006 4.726 4.758 4.622 4.647 111,217 -0.05(-1.16%)
Feb 14, 2006 4.639 4.701 4.619 4.701 82,586 +0.07(+1.44%)
Feb 13, 2006 4.577 4.662 4.577 4.634 106,876 +0.08(+1.79%)
Feb 10, 2006 4.587 4.587 4.528 4.553 51,247 -0.02(-0.38%)
Feb 09, 2006 4.602 4.605 4.552 4.570 102,305 -0.01(-0.32%)
Feb 08, 2006 4.600 4.600 4.548 4.585 48,329 -0.00(-0.11%)
Feb 07, 2006 4.600 4.600 4.555 4.590 43,075 +0.04(+0.98%)
Feb 06, 2006 4.520 4.577 4.478 4.545 82,024 +0.07(+1.60%)
Feb 03, 2006 4.498 4.513 4.394 4.473 105,635 -0.05(-1.03%)
Feb 02, 2006 4.528 4.540 4.496 4.520 65,227 -0.01(-0.17%)
Feb 01, 2006 4.466 4.548 4.466 4.528 96,505 +0.07(+1.67%)
Jan 31, 2006 4.498 4.516 4.384 4.454 71,944 +0.00(+0.00%)
Jan 30, 2006 4.516 4.516 4.441 4.454 130,423 -0.07(-1.53%)
Jan 27, 2006 4.528 4.548 4.506 4.523 53,939 +0.01(+0.27%)
Jan 26, 2006 4.436 4.525 4.436 4.511 89,198 +0.06(+1.28%)
Jan 25, 2006 4.461 4.464 4.392 4.454 83,584 +0.00(+0.06%)
Jan 24, 2006 4.342 4.466 4.342 4.451 186,237 +0.15(+3.39%)
Jan 23, 2006 4.256 4.330 4.246 4.305 120,496 +0.08(+1.81%)
Jan 20, 2006 4.184 4.243 4.177 4.229 176,614 +0.06(+1.42%)
Jan 19, 2006 4.172 4.198 4.157 4.169 243,139 +0.01(+0.18%)
Jan 18, 2006 4.159 4.169 4.139 4.162 151,564 -0.00(-0.06%)
Jan 17, 2006 4.199 4.246 4.078 4.164 226,249 -0.03(-0.65%)
Jan 13, 2006 4.167 4.206 4.167 4.191 163,196 +0.03(+0.83%)
Jan 12, 2006 4.139 4.179 4.137 4.157 436,090 +0.02(+0.42%)
Jan 11, 2006 4.142 4.144 4.130 4.139 261,298 +0.05(+1.33%)
Jan 10, 2006 4.090 4.105 4.085 4.085 22,228 -0.01(-0.24%)
Jan 09, 2006 4.144 4.144 4.087 4.095 41,697 -0.01(-0.18%)
Jan 06, 2006 4.085 4.132 4.085 4.102 64,463 -0.01(-0.36%)
Jan 05, 2006 4.120 4.135 4.063 4.117 50,835 +0.01(+0.30%)
Jan 04, 2006 4.068 4.132 4.068 4.105 75,125 +0.03(+0.79%)
Jan 03, 2006 4.058 4.130 4.043 4.073 87,492 -0.01(-0.24%)
Dec 30, 2005 4.092 4.115 4.050 4.083 38,755 +0.00(+0.06%)
Dec 29, 2005 4.102 4.105 4.043 4.080 27,495 +0.02(+0.55%)
Dec 28, 2005 4.058 4.095 4.048 4.058 39,203 -0.01(-0.30%)
Dec 27, 2005 4.112 4.112 4.053 4.070 18,187 -0.01(-0.24%)
Dec 23, 2005 4.080 4.083 4.063 4.080 19,529 -0.00(-0.06%)
Dec 22, 2005 4.045 4.083 4.033 4.083 14,064 +0.06(+1.41%)
Dec 21, 2005 4.006 4.095 3.984 4.026 59,815 -0.03(-0.67%)
Dec 20, 2005 4.130 4.130 3.976 4.053 55,370 -0.06(-1.50%)
Dec 19, 2005 4.132 4.132 4.092 4.115 36,067 +0.01(+0.30%)
Dec 16, 2005 4.112 4.125 4.100 4.102 6,789 +0.02(+0.42%)
Dec 15, 2005 4.117 4.121 4.085 4.085 6,284 -0.02(-0.42%)
Dec 14, 2005 4.110 4.130 4.085 4.102 11,809 -0.01(-0.36%)
Dec 13, 2005 4.120 4.137 4.107 4.117 19,221 +0.00(+0.12%)
Dec 12, 2005 4.162 4.162 4.085 4.112 34,555 -0.03(-0.78%)
Dec 09, 2005 4.134 4.144 4.127 4.144 10,750 +0.05(+1.33%)
Dec 08, 2005 4.078 4.117 4.078 4.090 27,668 +0.01(+0.30%)
Dec 07, 2005 4.085 4.189 3.847 4.078 194,458 -0.00(-0.12%)
Dec 06, 2005 4.090 4.110 4.083 4.083 26,456 -0.01(-0.36%)
Dec 05, 2005 4.142 4.144 4.095 4.097 35,263 -0.03(-0.66%)
Dec 02, 2005 4.144 4.144 4.117 4.125 10,205 -0.02(-0.48%)
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.