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 (%)
Jul 31, 2008 5.258 5.258 4.831 5.109 42,943 -0.02(-0.47%)
Jul 30, 2008 5.067 5.140 4.746 5.134 41,185 +0.07(+1.37%)
Jul 29, 2008 5.064 5.064 4.650 5.064 42,279 +0.36(+7.58%)
Jul 28, 2008 4.898 5.028 4.707 4.707 26,511 -0.28(-5.70%)
Jul 25, 2008 5.043 5.152 4.894 4.991 64,721 -0.10(-1.96%)
Jul 24, 2008 5.149 5.167 4.970 5.091 21,202 +0.07(+1.32%)
Jul 23, 2008 5.143 5.143 5.025 5.025 30,703 -0.12(-2.29%)
Jul 22, 2008 4.991 5.143 4.979 5.143 31,179 +0.11(+2.10%)
Jul 21, 2008 5.034 5.134 4.840 5.037 52,636 -0.06(-1.25%)
Jul 18, 2008 4.719 5.112 4.689 5.100 45,568 +0.32(+6.64%)
Jul 17, 2008 4.828 4.828 4.462 4.783 35,578 +0.21(+4.63%)
Jul 16, 2008 4.686 4.728 4.480 4.571 28,620 -0.12(-2.52%)
Jul 15, 2008 4.559 4.734 4.459 4.689 95,590 +0.03(+0.71%)
Jul 14, 2008 4.631 4.819 4.536 4.656 32,035 +0.27(+6.14%)
Jul 11, 2008 4.359 4.538 4.359 4.386 40,296 +0.00(+0.00%)
Jul 10, 2008 4.389 4.444 4.386 4.386 46,933 -0.03(-0.77%)
Jul 09, 2008 4.389 4.628 4.389 4.420 23,466 +0.00(+0.01%)
Jul 08, 2008 4.402 4.452 4.238 4.420 70,394 -0.07(-1.55%)
Jul 07, 2008 4.901 4.916 4.223 4.489 76,866 -0.43(-8.68%)
Jul 04, 2008 5.097 5.112 4.916 4.916 19,212 +0.00(+0.00%)
Jul 03, 2008 5.097 5.112 4.916 4.916 19,212 -0.03(-0.61%)
Jul 02, 2008 5.040 5.052 4.946 4.946 29,394 -0.05(-0.97%)
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.