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 (%)
Aug 31, 2007 5.497 5.772 5.475 5.488 62,411 -0.27(-4.63%)
Aug 30, 2007 5.935 5.935 5.727 5.754 13,354 -0.01(-0.21%)
Aug 29, 2007 5.678 5.784 5.678 5.766 15,229 +0.05(+0.95%)
Aug 28, 2007 5.714 5.811 5.711 5.711 18,898 +0.00(+0.05%)
Aug 27, 2007 5.497 5.708 5.497 5.708 36,114 +0.18(+3.23%)
Aug 24, 2007 5.699 5.730 5.466 5.530 21,662 -0.19(-3.38%)
Aug 23, 2007 5.681 5.733 5.463 5.723 18,981 -0.00(-0.05%)
Aug 22, 2007 5.624 5.730 5.530 5.727 27,939 +0.20(+3.61%)
Aug 21, 2007 5.621 5.621 5.482 5.527 8,082 -0.11(-1.88%)
Aug 20, 2007 5.457 5.654 5.394 5.633 30,385 +0.14(+2.53%)
Aug 17, 2007 5.382 5.675 5.382 5.494 47,330 +0.15(+2.83%)
Aug 16, 2007 5.572 5.733 5.342 5.342 58,431 -0.34(-6.06%)
Aug 15, 2007 5.566 5.720 5.521 5.687 70,179 +0.12(+2.17%)
Aug 14, 2007 5.430 5.596 5.430 5.566 23,731 +0.09(+1.60%)
Aug 13, 2007 5.339 5.552 5.339 5.478 24,190 +0.15(+2.84%)
Aug 10, 2007 5.128 5.400 5.128 5.327 60,526 -0.07(-1.34%)
Aug 09, 2007 5.351 5.400 5.224 5.400 23,734 +0.14(+2.59%)
Aug 08, 2007 5.258 5.397 5.143 5.264 69,736 -0.08(-1.53%)
Aug 07, 2007 5.230 5.345 5.112 5.345 49,578 +0.05(+0.88%)
Aug 06, 2007 5.533 5.536 5.158 5.299 82,820 -0.28(-5.07%)
Aug 03, 2007 5.533 5.838 5.530 5.581 28,438 -0.03(-0.54%)
Aug 02, 2007 5.530 5.817 5.530 5.612 17,867 +0.11(+1.92%)
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.