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 (%)
Jun 30, 2008 4.985 5.242 4.961 5.242 48,200 +0.23(+4.59%)
Jun 27, 2008 5.016 5.034 4.946 5.013 42,259 -0.01(-0.12%)
Jun 26, 2008 4.946 5.143 4.946 5.019 22,660 +0.04(+0.71%)
Jun 25, 2008 5.073 5.143 4.949 4.983 23,050 -0.01(-0.28%)
Jun 24, 2008 4.946 5.007 4.946 4.997 28,094 +0.05(+1.04%)
Jun 23, 2008 5.106 5.145 4.946 4.946 39,525 -0.16(-3.14%)
Jun 20, 2008 5.143 5.143 5.106 5.106 14,941 -0.04(-0.71%)
Jun 19, 2008 5.206 5.264 5.143 5.143 52,546 -0.08(-1.51%)
Jun 18, 2008 5.233 5.362 5.194 5.221 29,308 -0.08(-1.43%)
Jun 17, 2008 5.430 5.430 5.297 5.297 25,070 -0.15(-2.67%)
Jun 16, 2008 5.342 5.472 5.297 5.442 25,523 +0.06(+1.12%)
Jun 13, 2008 5.300 5.457 5.300 5.382 13,583 +0.05(+1.02%)
Jun 12, 2008 5.472 5.472 5.255 5.327 17,602 +0.02(+0.40%)
Jun 11, 2008 5.309 5.323 5.303 5.306 4,112 -0.02(-0.40%)
Jun 10, 2008 5.406 5.551 5.306 5.327 9,454 -0.01(-0.17%)
Jun 09, 2008 5.457 5.457 5.300 5.336 11,245 -0.17(-3.02%)
Jun 06, 2008 5.327 5.587 5.255 5.503 50,867 +0.16(+2.94%)
Jun 05, 2008 5.261 5.448 5.258 5.345 16,082 +0.05(+0.91%)
Jun 04, 2008 5.491 5.494 5.297 5.297 24,957 -0.09(-1.70%)
Jun 03, 2008 5.509 5.509 5.388 5.388 27,480 +0.02(+0.35%)
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.