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, 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%)
Jul 02, 2007 5.923 5.975 5.923 5.975 23,248 +0.05(+0.77%)
Jun 29, 2007 5.990 5.990 5.926 5.929 20,696 +0.01(+0.10%)
Jun 28, 2007 5.941 5.987 5.830 5.923 12,167 +0.04(+0.67%)
Jun 27, 2007 5.802 6.026 5.754 5.884 19,096 +0.11(+1.99%)
Jun 26, 2007 5.830 5.830 5.754 5.769 18,689 +0.02(+0.32%)
Jun 25, 2007 5.848 5.863 5.684 5.751 20,610 -0.15(-2.51%)
Jun 22, 2007 5.736 5.899 5.699 5.899 49,682 +0.14(+2.42%)
Jun 21, 2007 5.836 5.881 5.675 5.760 117,251 -0.09(-1.50%)
Jun 20, 2007 5.969 6.017 5.842 5.848 45,286 -0.11(-1.93%)
Jun 19, 2007 5.929 6.008 5.929 5.963 11,238 -0.03(-0.45%)
Jun 18, 2007 6.056 6.081 5.957 5.990 33,055 -0.04(-0.60%)
Jun 15, 2007 6.026 6.150 5.999 6.026 47,930 -0.05(-0.85%)
Jun 14, 2007 6.020 6.111 5.984 6.078 32,064 -0.03(-0.54%)
Jun 13, 2007 5.999 6.147 5.999 6.111 80,325 +0.11(+1.81%)
Jun 12, 2007 6.008 6.075 6.002 6.002 19,833 -0.08(-1.39%)
Jun 11, 2007 6.056 6.093 6.048 6.087 49,590 -0.03(-0.54%)
Jun 08, 2007 6.014 6.120 5.996 6.120 12,607 +0.11(+1.91%)
Jun 07, 2007 6.072 6.102 5.990 6.005 55,507 -0.13(-2.17%)
Jun 06, 2007 6.150 6.159 6.090 6.138 43,702 -0.02(-0.39%)
Jun 05, 2007 6.105 6.180 6.090 6.162 43,157 +0.00(+0.05%)
Jun 04, 2007 6.153 6.174 6.090 6.159 51,613 +0.02(+0.30%)
Jun 01, 2007 6.078 6.147 6.075 6.141 41,474 +0.06(+0.99%)
May 31, 2007 6.144 6.144 6.014 6.081 53,606 +0.00(+0.05%)
May 30, 2007 6.081 6.081 5.990 6.078 70,253 +0.02(+0.25%)
May 29, 2007 6.026 6.081 6.026 6.062 50,492 +0.04(+0.65%)
May 25, 2007 6.078 6.081 5.990 6.023 30,239 +0.00(+0.05%)
May 24, 2007 6.038 6.053 6.011 6.020 23,271 -0.04(-0.60%)
May 23, 2007 6.069 6.087 6.038 6.056 16,025 +0.04(+0.70%)
May 22, 2007 5.990 6.053 5.990 6.014 23,942 +0.01(+0.15%)
May 21, 2007 6.026 6.075 5.996 6.005 27,783 -0.02(-0.25%)
May 18, 2007 5.990 6.090 5.954 6.020 37,690 +0.01(+0.10%)
May 17, 2007 6.023 6.038 5.990 6.014 38,410 +0.02(+0.25%)
May 16, 2007 6.023 6.023 5.978 5.999 31,495 -0.04(-0.60%)
May 15, 2007 6.029 6.047 6.026 6.035 23,915 +0.01(+0.10%)
May 14, 2007 6.023 6.047 6.023 6.029 19,433 -0.02(-0.35%)
May 11, 2007 6.090 6.111 6.023 6.050 67,939 +0.01(+0.20%)
May 10, 2007 6.047 6.050 6.017 6.038 19,463 -0.01(-0.20%)
May 09, 2007 6.035 6.050 6.011 6.050 18,435 +0.01(+0.10%)
May 08, 2007 6.050 6.069 6.035 6.044 32,166 -0.00(-0.05%)
May 07, 2007 6.050 6.093 6.029 6.047 32,814 -0.07(-1.14%)
May 04, 2007 6.132 6.150 6.099 6.117 36,794 -0.05(-0.88%)
May 03, 2007 6.156 6.171 6.114 6.171 39,180 +0.02(+0.25%)
May 02, 2007 6.062 6.156 6.008 6.156 48,264 +0.13(+2.21%)
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.