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

Gladstone Comml (NQ: GOOD )

14.92 -0.09 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 29, 2008 5.485 5.596 5.176 5.221 68,057 -0.07(-1.26%)
Feb 28, 2008 5.481 5.481 5.097 5.288 17,341 -0.04(-0.74%)
Feb 27, 2008 5.432 5.436 4.991 5.327 81,554 -0.12(-2.17%)
Feb 26, 2008 4.907 5.491 4.907 5.445 77,428 +0.54(+11.11%)
Feb 25, 2008 4.894 5.082 4.819 4.901 36,041 +0.08(+1.69%)
Feb 22, 2008 5.158 5.182 4.819 4.819 36,230 -0.38(-7.38%)
Feb 21, 2008 5.273 5.273 5.194 5.203 4,588 -0.04(-0.69%)
Feb 20, 2008 5.430 5.430 5.230 5.239 10,561 -0.13(-2.37%)
Feb 19, 2008 5.385 5.385 5.294 5.367 8,842 +0.03(+0.51%)
Feb 18, 2008 5.360 5.360 5.294 5.339 11,206 +0.00(+0.00%)
Feb 15, 2008 5.360 5.360 5.294 5.339 11,206 -0.02(-0.45%)
Feb 14, 2008 5.188 5.394 5.188 5.364 19,943 +0.21(+3.99%)
Feb 13, 2008 5.273 5.273 5.074 5.158 22,157 -0.14(-2.57%)
Feb 12, 2008 4.946 5.309 4.946 5.294 26,769 +0.35(+7.16%)
Feb 11, 2008 5.097 5.131 4.934 4.940 19,619 -0.07(-1.41%)
Feb 08, 2008 5.010 5.082 5.004 5.011 10,859 -0.01(-0.22%)
Feb 07, 2008 4.967 5.091 4.931 5.022 35,539 +0.11(+2.34%)
Feb 06, 2008 5.007 5.007 4.907 4.907 19,946 -0.15(-2.87%)
Feb 05, 2008 4.991 5.079 4.976 5.052 38,831 +0.02(+0.36%)
Feb 04, 2008 5.264 5.294 4.886 5.034 31,846 -0.15(-2.92%)
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.