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 (%)
Sep 30, 2008 4.801 4.801 4.498 4.619 43,094 +0.04(+0.79%)
Sep 29, 2008 4.668 4.686 4.387 4.583 87,214 -0.05(-0.98%)
Sep 26, 2008 4.541 4.656 4.538 4.629 27,707 +0.07(+1.46%)
Sep 25, 2008 4.538 4.641 4.538 4.562 4,991 +0.02(+0.53%)
Sep 24, 2008 4.641 4.737 4.538 4.538 86,463 -0.11(-2.28%)
Sep 23, 2008 4.622 4.644 4.538 4.644 25,459 +0.03(+0.59%)
Sep 22, 2008 4.610 4.624 4.414 4.616 59,361 +0.04(+0.79%)
Sep 19, 2008 4.405 4.580 4.374 4.580 93,187 +0.19(+4.34%)
Sep 18, 2008 4.435 4.462 4.359 4.390 60,098 -0.08(-1.69%)
Sep 17, 2008 4.577 4.577 4.390 4.465 60,366 -0.05(-1.13%)
Sep 16, 2008 4.520 4.538 4.390 4.516 41,468 -0.01(-0.12%)
Sep 15, 2008 4.550 4.595 4.521 4.521 25,714 -0.16(-3.39%)
Sep 12, 2008 4.535 4.813 4.508 4.680 52,472 +0.14(+3.13%)
Sep 11, 2008 4.538 4.592 4.508 4.538 86,434 +0.00(+0.07%)
Sep 10, 2008 4.526 4.538 4.523 4.535 69,764 +0.00(+0.07%)
Sep 09, 2008 4.508 4.535 4.508 4.532 6,974 -0.01(-0.13%)
Sep 08, 2008 4.559 4.607 4.508 4.538 65,989 -0.07(-1.57%)
Sep 05, 2008 4.538 4.747 4.538 4.610 94,492 +0.08(+1.77%)
Sep 04, 2008 4.535 4.538 4.493 4.530 52,201 -0.00(-0.03%)
Sep 03, 2008 4.531 4.535 4.498 4.532 8,594 +0.04(+0.94%)
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.