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

Gladstone Comml (NQ: GOOD )

14.27 -0.15 (-1.04%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
Mar 30, 2007 6.065 6.065 6.014 6.065 25,351 +0.00(+0.05%)
Mar 29, 2007 6.026 6.062 5.975 6.062 27,265 +0.02(+0.35%)
Mar 28, 2007 5.984 6.041 5.984 6.041 10,204 +0.01(+0.15%)
Mar 27, 2007 6.062 6.065 5.981 6.032 65,928 -0.02(-0.35%)
Mar 26, 2007 6.041 6.065 6.017 6.053 23,119 +0.02(+0.37%)
Mar 23, 2007 6.044 6.044 5.984 6.031 27,172 -0.01(-0.12%)
Mar 22, 2007 6.014 6.053 6.011 6.038 53,122 +0.04(+0.71%)
Mar 21, 2007 5.866 6.020 5.866 5.996 47,327 +0.03(+0.46%)
Mar 20, 2007 6.002 6.002 5.914 5.969 21,156 -0.06(-0.95%)
Mar 19, 2007 5.962 6.026 5.911 6.026 28,693 -0.04(-0.65%)
Mar 16, 2007 6.020 6.065 6.017 6.065 25,017 +0.03(+0.50%)
Mar 15, 2007 6.029 6.038 5.975 6.035 34,025 +0.01(+0.15%)
Mar 14, 2007 5.902 6.032 5.899 6.026 129,426 +0.12(+2.10%)
Mar 13, 2007 5.938 5.959 5.899 5.902 120,488 -0.04(-0.61%)
Mar 12, 2007 5.956 6.014 5.878 5.938 56,130 -0.09(-1.51%)
Mar 09, 2007 6.044 6.044 5.990 6.029 29,387 -0.02(-0.25%)
Mar 08, 2007 5.984 6.044 5.920 6.044 28,884 -0.01(-0.10%)
Mar 07, 2007 6.070 6.080 6.050 6.050 22,118 -0.00(-0.05%)
Mar 06, 2007 6.056 6.080 5.984 6.053 40,246 -0.00(-0.05%)
Mar 05, 2007 6.117 6.117 6.035 6.056 35,083 -0.04(-0.60%)
Mar 02, 2007 6.035 6.147 6.035 6.093 23,169 -0.04(-0.59%)
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.