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

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2008 4.955 4.991 4.704 4.704 103,196 -0.10(-2.08%)
Mar 28, 2008 4.743 4.840 4.601 4.804 50,120 +0.13(+2.78%)
Mar 27, 2008 4.783 4.783 4.595 4.674 101,117 +0.08(+1.71%)
Mar 26, 2008 4.613 4.619 4.523 4.595 39,912 -0.01(-0.26%)
Mar 25, 2008 4.671 4.734 4.604 4.607 54,371 -0.01(-0.13%)
Mar 24, 2008 4.619 4.755 4.568 4.613 107,536 +0.00(+0.00%)
Mar 21, 2008 4.553 4.668 4.541 4.613 21,890 +0.00(+0.00%)
Mar 20, 2008 4.553 4.668 4.541 4.613 21,890 +0.07(+1.60%)
Mar 19, 2008 4.577 4.613 4.535 4.541 26,220 -0.07(-1.57%)
Mar 18, 2008 4.574 4.651 4.516 4.613 205,626 +0.04(+0.86%)
Mar 17, 2008 4.498 4.616 4.480 4.574 33,618 -0.05(-0.98%)
Mar 14, 2008 4.825 4.825 4.598 4.619 25,909 -0.21(-4.26%)
Mar 13, 2008 4.792 4.879 4.689 4.825 48,722 -0.08(-1.66%)
Mar 12, 2008 4.704 4.913 4.704 4.907 19,953 +0.18(+3.71%)
Mar 11, 2008 4.710 4.919 4.659 4.731 58,632 +0.00(+0.00%)
Mar 10, 2008 4.840 4.840 4.689 4.731 53,601 -0.11(-2.19%)
Mar 07, 2008 4.886 4.968 4.819 4.837 28,974 -0.08(-1.66%)
Mar 06, 2008 5.007 5.082 4.919 4.919 50,358 -0.19(-3.79%)
Mar 05, 2008 5.140 5.179 5.085 5.112 17,407 +0.06(+1.14%)
Mar 04, 2008 5.125 5.182 5.055 5.055 10,746 -0.19(-3.69%)
Mar 03, 2008 5.137 5.557 4.997 5.249 18,442 +0.03(+0.52%)
Feb 29, 2008 5.485 5.596 5.176 5.221 68,057 -0.07(-1.26%)
Feb 28, 2008 5.481 5.481 5.097 5.288 17,341 -0.04(-0.74%)
Feb 27, 2008 5.432 5.436 4.991 5.327 81,554 -0.12(-2.17%)
Feb 26, 2008 4.907 5.491 4.907 5.445 77,428 +0.54(+11.11%)
Feb 25, 2008 4.894 5.082 4.819 4.901 36,041 +0.08(+1.69%)
Feb 22, 2008 5.158 5.182 4.819 4.819 36,230 -0.38(-7.38%)
Feb 21, 2008 5.273 5.273 5.194 5.203 4,588 -0.04(-0.69%)
Feb 20, 2008 5.430 5.430 5.230 5.239 10,561 -0.13(-2.37%)
Feb 19, 2008 5.385 5.385 5.294 5.367 8,842 +0.03(+0.51%)
Feb 18, 2008 5.360 5.360 5.294 5.339 11,206 +0.00(+0.00%)
Feb 15, 2008 5.360 5.360 5.294 5.339 11,206 -0.02(-0.45%)
Feb 14, 2008 5.188 5.394 5.188 5.364 19,943 +0.21(+3.99%)
Feb 13, 2008 5.273 5.273 5.074 5.158 22,157 -0.14(-2.57%)
Feb 12, 2008 4.946 5.309 4.946 5.294 26,769 +0.35(+7.16%)
Feb 11, 2008 5.097 5.131 4.934 4.940 19,619 -0.07(-1.41%)
Feb 08, 2008 5.010 5.082 5.004 5.011 10,859 -0.01(-0.22%)
Feb 07, 2008 4.967 5.091 4.931 5.022 35,539 +0.11(+2.34%)
Feb 06, 2008 5.007 5.007 4.907 4.907 19,946 -0.15(-2.87%)
Feb 05, 2008 4.991 5.079 4.976 5.052 38,831 +0.02(+0.36%)
Feb 04, 2008 5.264 5.294 4.886 5.034 31,846 -0.15(-2.92%)
Feb 01, 2008 5.061 5.215 5.061 5.185 23,301 +0.15(+3.00%)
Jan 31, 2008 5.004 5.067 4.898 5.034 45,416 +0.17(+3.48%)
Jan 30, 2008 4.943 5.004 4.864 4.864 11,074 -0.00(-0.06%)
Jan 29, 2008 4.810 4.916 4.746 4.867 22,875 +0.06(+1.26%)
Jan 28, 2008 4.813 4.852 4.734 4.807 14,052 +0.01(+0.19%)
Jan 25, 2008 4.816 4.873 4.734 4.798 31,116 -0.06(-1.18%)
Jan 24, 2008 4.843 4.931 4.768 4.855 114,915 -0.09(-1.77%)
Jan 23, 2008 4.840 4.943 4.840 4.943 44,943 +0.10(+2.12%)
Jan 22, 2008 4.858 4.931 4.840 4.840 28,941 -0.19(-3.85%)
Jan 21, 2008 5.037 5.061 4.970 5.034 16,832 +0.00(+0.00%)
Jan 18, 2008 5.037 5.061 4.970 5.034 16,832 +0.01(+0.18%)
Jan 17, 2008 5.034 5.034 4.904 5.025 22,564 +0.00(+0.06%)
Jan 16, 2008 4.934 5.088 4.840 5.022 51,796 +0.04(+0.73%)
Jan 15, 2008 4.855 5.013 4.840 4.985 27,876 +0.13(+2.68%)
Jan 14, 2008 4.919 4.919 4.798 4.855 26,124 -0.17(-3.31%)
Jan 11, 2008 4.949 5.255 4.843 5.022 47,816 +0.02(+0.36%)
Jan 10, 2008 5.004 5.037 4.916 5.004 10,274 -0.08(-1.61%)
Jan 09, 2008 5.052 5.094 5.049 5.085 21,824 -0.05(-1.00%)
Jan 08, 2008 5.010 5.200 5.010 5.137 21,430 -0.01(-0.12%)
Jan 07, 2008 5.173 5.197 4.997 5.143 102,879 -0.02(-0.29%)
Jan 04, 2008 5.085 5.194 5.037 5.158 19,503 +0.01(+0.18%)
Jan 03, 2008 5.373 5.394 5.046 5.149 24,078 -0.15(-2.74%)
Jan 02, 2008 4.991 5.397 4.991 5.294 22,448 -0.01(-0.23%)
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.