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

Gladstone Comml (NQ: GOOD )

14.17 +0.02 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2007 5.869 6.126 5.506 5.542 95,150 -0.16(-2.76%)
Jul 30, 2007 5.954 5.966 5.699 5.699 39,137 -0.18(-2.99%)
Jul 27, 2007 5.633 6.093 5.633 5.875 97,272 +0.17(+3.02%)
Jul 26, 2007 5.773 5.872 5.681 5.702 26,917 -0.13(-2.18%)
Jul 25, 2007 5.923 5.981 5.827 5.830 36,549 -0.09(-1.53%)
Jul 24, 2007 5.948 5.957 5.914 5.920 19,866 -0.02(-0.41%)
Jul 23, 2007 5.984 6.014 5.945 5.945 28,408 +0.00(+0.00%)
Jul 20, 2007 5.914 6.041 5.914 5.945 22,140 +0.03(+0.51%)
Jul 19, 2007 5.914 5.963 5.914 5.914 18,362 -0.02(-0.36%)
Jul 18, 2007 5.899 5.935 5.899 5.935 14,213 +0.05(+0.87%)
Jul 17, 2007 5.860 5.884 5.790 5.884 19,370 +0.01(+0.15%)
Jul 16, 2007 5.872 5.914 5.854 5.875 18,676 -0.05(-0.92%)
Jul 13, 2007 5.999 5.999 5.811 5.929 18,329 -0.09(-1.56%)
Jul 12, 2007 6.014 6.059 6.008 6.023 14,564 +0.01(+0.20%)
Jul 11, 2007 5.932 6.059 5.751 6.011 51,781 +0.19(+3.33%)
Jul 10, 2007 5.920 6.017 5.775 5.817 21,853 -0.08(-1.28%)
Jul 09, 2007 5.963 5.984 5.878 5.893 32,146 -0.04(-0.71%)
Jul 06, 2007 5.963 6.020 5.920 5.935 13,718 -0.05(-0.76%)
Jul 05, 2007 6.005 6.090 5.963 5.981 17,684 -0.08(-1.40%)
Jul 03, 2007 5.880 6.066 5.880 6.066 17,883 +0.09(+1.52%)
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.