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

Gladstone Comml (NQ: GOOD )

14.39 +0.19 (+1.34%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 31, 2006 6.050 6.126 6.029 6.126 65,390 +0.10(+1.61%)
Mar 30, 2006 6.050 6.050 5.965 6.029 34,050 +0.01(+0.10%)
Mar 29, 2006 6.014 6.081 5.960 6.023 64,422 +0.04(+0.66%)
Mar 28, 2006 6.005 6.005 5.905 5.984 37,197 -0.02(-0.40%)
Mar 27, 2006 6.000 6.023 5.875 6.008 44,965 +0.06(+0.97%)
Mar 24, 2006 5.869 6.020 5.832 5.951 34,053 +0.08(+1.44%)
Mar 23, 2006 5.869 5.869 5.835 5.866 47,600 +0.01(+0.21%)
Mar 22, 2006 5.851 5.860 5.787 5.854 20,163 +0.01(+0.16%)
Mar 21, 2006 5.851 5.854 5.824 5.845 43,458 +0.01(+0.10%)
Mar 20, 2006 5.845 5.854 5.780 5.839 27,664 +0.00(+0.05%)
Mar 17, 2006 5.802 5.839 5.802 5.836 101,249 +0.01(+0.21%)
Mar 16, 2006 5.839 5.869 5.799 5.824 117,281 -0.01(-0.10%)
Mar 15, 2006 5.863 5.869 5.778 5.830 63,635 +0.01(+0.10%)
Mar 14, 2006 5.866 5.866 5.772 5.824 40,575 +0.01(+0.21%)
Mar 13, 2006 5.893 5.893 5.763 5.811 115,347 -0.03(-0.57%)
Mar 10, 2006 5.845 5.863 5.814 5.845 143,200 -0.02(-0.26%)
Mar 09, 2006 5.869 5.899 5.842 5.860 35,128 +0.00(+0.08%)
Mar 08, 2006 5.884 5.938 5.824 5.855 48,644 -0.00(-0.03%)
Mar 07, 2006 5.929 5.929 5.754 5.857 78,341 -0.02(-0.41%)
Mar 06, 2006 5.808 5.923 5.784 5.881 51,335 +0.06(+0.99%)
Mar 03, 2006 5.914 5.914 5.802 5.824 39,098 -0.08(-1.37%)
Mar 02, 2006 5.810 5.923 5.810 5.905 49,814 +0.08(+1.29%)
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.