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

Gladstone Comml (NQ: GOOD )

14.76 -0.12 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2006 6.660 6.667 6.569 6.654 24,859 +0.16(+2.44%)
Oct 30, 2006 6.807 6.810 6.484 6.496 136,628 -0.26(-3.88%)
Oct 27, 2006 6.572 6.974 6.484 6.758 137,229 +0.16(+2.35%)
Oct 26, 2006 6.697 6.697 6.566 6.603 38,995 -0.01(-0.09%)
Oct 25, 2006 6.472 6.746 6.444 6.609 110,770 +0.15(+2.36%)
Oct 24, 2006 6.429 6.466 6.389 6.456 27,256 +0.05(+0.81%)
Oct 23, 2006 6.274 6.405 6.274 6.405 18,880 +0.14(+2.19%)
Oct 20, 2006 6.225 6.365 6.137 6.268 36,841 +0.03(+0.49%)
Oct 19, 2006 6.204 6.322 6.173 6.237 23,917 +0.09(+1.39%)
Oct 18, 2006 6.234 6.249 6.146 6.152 37,491 -0.07(-1.13%)
Oct 17, 2006 6.301 6.301 6.204 6.222 46,718 -0.10(-1.54%)
Oct 16, 2006 6.195 6.319 6.195 6.319 33,515 +0.06(+1.02%)
Oct 13, 2006 6.295 6.310 6.170 6.255 44,157 -0.03(-0.44%)
Oct 12, 2006 6.330 6.389 6.271 6.283 40,637 -0.03(-0.53%)
Oct 11, 2006 6.396 6.517 6.316 6.316 26,041 -0.08(-1.19%)
Oct 10, 2006 6.459 6.478 6.313 6.392 23,181 -0.05(-0.76%)
Oct 09, 2006 6.319 6.502 6.286 6.441 38,525 +0.13(+2.08%)
Oct 06, 2006 6.313 6.319 6.293 6.310 13,790 +0.07(+1.17%)
Oct 05, 2006 6.338 6.362 6.182 6.237 19,780 -0.10(-1.54%)
Oct 04, 2006 6.234 6.347 6.234 6.335 41,661 +0.13(+2.17%)
Oct 03, 2006 6.182 6.243 6.179 6.200 29,069 +0.03(+0.44%)
Oct 02, 2006 6.151 6.179 6.124 6.173 16,289 +0.05(+0.85%)
Sep 29, 2006 6.173 6.173 6.061 6.121 47,933 +0.00(+0.05%)
Sep 28, 2006 6.088 6.118 6.037 6.118 22,301 +0.06(+1.01%)
Sep 27, 2006 6.137 6.152 6.042 6.057 52,671 -0.09(-1.49%)
Sep 26, 2006 6.173 6.173 6.137 6.149 56,746 -0.02(-0.30%)
Sep 25, 2006 6.112 6.173 6.112 6.167 24,183 +0.08(+1.25%)
Sep 22, 2006 6.131 6.137 6.082 6.091 93,377 -0.01(-0.15%)
Sep 21, 2006 6.082 6.128 6.063 6.100 31,462 +0.01(+0.15%)
Sep 20, 2006 6.076 6.106 6.076 6.091 13,321 -0.01(-0.20%)
Sep 19, 2006 6.091 6.134 6.088 6.103 14,923 -0.00(-0.05%)
Sep 18, 2006 6.161 6.161 6.076 6.106 27,565 -0.05(-0.89%)
Sep 15, 2006 6.106 6.207 6.106 6.161 62,551 +0.05(+0.85%)
Sep 14, 2006 6.108 6.149 6.106 6.109 42,423 -0.01(-0.10%)
Sep 13, 2006 6.140 6.307 6.082 6.115 50,037 -0.01(-0.10%)
Sep 12, 2006 6.045 6.185 6.015 6.121 63,379 +0.05(+0.80%)
Sep 11, 2006 6.091 6.109 6.030 6.073 43,191 -0.02(-0.30%)
Sep 08, 2006 6.173 6.182 6.091 6.091 34,116 -0.13(-2.10%)
Sep 07, 2006 6.329 6.329 6.167 6.222 24,954 -0.08(-1.30%)
Sep 06, 2006 6.353 6.374 6.304 6.304 21,691 -0.08(-1.24%)
Sep 05, 2006 6.365 6.396 6.301 6.383 41,638 +0.03(+0.43%)
Sep 01, 2006 6.091 6.356 6.091 6.356 61,149 +0.20(+3.32%)
Aug 31, 2006 6.176 6.176 6.094 6.152 157,833 +0.05(+0.75%)
Aug 30, 2006 6.179 6.179 6.091 6.106 25,749 -0.00(-0.05%)
Aug 29, 2006 6.100 6.198 6.100 6.109 25,657 +0.01(+0.10%)
Aug 28, 2006 6.131 6.164 6.091 6.103 44,341 +0.00(+0.05%)
Aug 25, 2006 6.076 6.140 6.076 6.100 13,383 -0.04(-0.64%)
Aug 24, 2006 6.067 6.149 5.984 6.140 34,477 +0.07(+1.10%)
Aug 23, 2006 5.960 6.100 5.945 6.073 16,043 +0.09(+1.58%)
Aug 22, 2006 5.896 6.033 5.896 5.978 68,862 +0.08(+1.34%)
Aug 21, 2006 5.905 5.972 5.887 5.899 30,628 +0.01(+0.21%)
Aug 18, 2006 5.990 5.990 5.847 5.887 40,844 -0.05(-0.92%)
Aug 17, 2006 5.829 6.100 5.829 5.942 55,377 +0.04(+0.62%)
Aug 16, 2006 5.863 5.963 5.838 5.905 59,067 +0.03(+0.47%)
Aug 15, 2006 5.890 6.051 5.829 5.878 72,336 -0.04(-0.72%)
Aug 14, 2006 6.103 6.103 5.908 5.920 24,794 -0.02(-0.31%)
Aug 11, 2006 5.899 6.039 5.893 5.939 41,188 +0.04(+0.62%)
Aug 10, 2006 5.957 6.121 5.869 5.902 36,595 -0.07(-1.22%)
Aug 09, 2006 5.893 6.137 5.826 5.975 57,813 +0.06(+1.08%)
Aug 08, 2006 5.869 6.137 5.869 5.911 21,917 -0.04(-0.72%)
Aug 07, 2006 5.997 6.015 5.823 5.954 37,090 +0.01(+0.15%)
Aug 04, 2006 5.930 5.945 5.796 5.945 51,594 +0.05(+0.83%)
Aug 03, 2006 5.850 5.939 5.796 5.896 15,452 +0.05(+0.89%)
Aug 02, 2006 5.814 5.844 5.789 5.844 7,690 +0.04(+0.73%)
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.