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

Gladstone Comml (NQ: GOOD )

13.56 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 30, 2007 6.106 6.106 6.054 6.106 25,182 +0.00(+0.05%)
Mar 29, 2007 6.066 6.103 6.015 6.103 27,083 +0.02(+0.35%)
Mar 28, 2007 6.024 6.082 6.024 6.082 10,136 +0.01(+0.15%)
Mar 27, 2007 6.103 6.106 6.021 6.073 65,489 -0.02(-0.35%)
Mar 26, 2007 6.082 6.106 6.057 6.094 22,965 +0.02(+0.37%)
Mar 23, 2007 6.085 6.085 6.024 6.072 26,991 -0.01(-0.12%)
Mar 22, 2007 6.054 6.094 6.051 6.079 52,768 +0.04(+0.71%)
Mar 21, 2007 5.905 6.060 5.905 6.036 47,012 +0.03(+0.46%)
Mar 20, 2007 6.042 6.042 5.954 6.009 21,015 -0.06(-0.95%)
Mar 19, 2007 6.002 6.066 5.951 6.066 28,502 -0.04(-0.65%)
Mar 16, 2007 6.060 6.106 6.057 6.106 24,850 +0.03(+0.50%)
Mar 15, 2007 6.069 6.079 6.015 6.076 33,798 +0.01(+0.15%)
Mar 14, 2007 5.942 6.073 5.939 6.066 128,564 +0.12(+2.10%)
Mar 13, 2007 5.978 5.999 5.939 5.942 119,685 -0.04(-0.61%)
Mar 12, 2007 5.996 6.054 5.917 5.978 55,756 -0.09(-1.51%)
Mar 09, 2007 6.085 6.085 6.030 6.069 29,191 -0.02(-0.25%)
Mar 08, 2007 6.024 6.085 5.960 6.085 28,692 -0.01(-0.10%)
Mar 07, 2007 6.110 6.121 6.091 6.091 21,970 -0.00(-0.05%)
Mar 06, 2007 6.097 6.121 6.024 6.094 39,978 -0.00(-0.05%)
Mar 05, 2007 6.158 6.158 6.076 6.097 34,849 -0.04(-0.60%)
Mar 02, 2007 6.076 6.188 6.076 6.133 23,015 -0.04(-0.59%)
Mar 01, 2007 6.103 6.203 6.091 6.170 22,450 +0.00(+0.05%)
Feb 28, 2007 6.219 6.240 6.063 6.167 41,643 -0.02(-0.34%)
Feb 27, 2007 6.109 6.225 6.030 6.188 77,806 +0.09(+1.50%)
Feb 26, 2007 6.140 6.149 6.088 6.097 28,876 -0.05(-0.89%)
Feb 23, 2007 6.173 6.197 6.152 6.152 25,825 -0.03(-0.49%)
Feb 22, 2007 6.194 6.194 6.164 6.182 13,545 -0.02(-0.25%)
Feb 21, 2007 6.173 6.197 6.152 6.197 9,542 +0.03(+0.54%)
Feb 20, 2007 6.225 6.292 6.164 6.164 38,165 -0.02(-0.25%)
Feb 16, 2007 6.246 6.246 6.143 6.179 24,824 -0.09(-1.36%)
Feb 15, 2007 6.207 6.301 6.173 6.264 28,823 -0.02(-0.29%)
Feb 14, 2007 6.203 6.313 6.203 6.283 29,224 +0.09(+1.38%)
Feb 13, 2007 6.194 6.289 6.161 6.197 69,038 -0.01(-0.10%)
Feb 12, 2007 6.194 6.246 6.149 6.203 78,006 -0.02(-0.39%)
Feb 09, 2007 6.158 6.228 6.158 6.228 28,111 +0.03(+0.49%)
Feb 08, 2007 6.188 6.210 6.188 6.197 12,711 +0.01(+0.10%)
Feb 07, 2007 6.213 6.213 6.188 6.191 19,800 -0.02(-0.29%)
Feb 06, 2007 6.140 6.210 6.117 6.210 16,162 +0.16(+2.57%)
Feb 05, 2007 6.182 6.182 6.054 6.054 33,312 -0.12(-1.97%)
Feb 02, 2007 6.149 6.182 6.149 6.176 28,853 +0.03(+0.55%)
Feb 01, 2007 6.179 6.179 6.127 6.143 26,088 -0.04(-0.64%)
Jan 31, 2007 6.027 6.185 5.972 6.182 79,080 +0.21(+3.52%)
Jan 30, 2007 5.929 5.972 5.923 5.972 26,216 +0.00(+0.05%)
Jan 29, 2007 5.951 6.024 5.951 5.969 25,724 +0.02(+0.41%)
Jan 26, 2007 6.009 6.009 5.899 5.945 73,891 -0.00(-0.05%)
Jan 25, 2007 5.890 6.027 5.856 5.948 52,699 +0.06(+1.03%)
Jan 24, 2007 5.913 5.929 5.817 5.887 90,040 -0.02(-0.41%)
Jan 23, 2007 5.847 5.975 5.824 5.911 45,668 +0.11(+1.84%)
Jan 22, 2007 5.905 5.975 5.795 5.805 90,651 -0.05(-0.88%)
Jan 19, 2007 5.847 5.893 5.820 5.856 76,187 +0.05(+0.79%)
Jan 18, 2007 5.939 6.024 5.777 5.811 248,631 -0.20(-3.34%)
Jan 17, 2007 6.149 6.164 6.012 6.012 80,652 -0.14(-2.23%)
Jan 16, 2007 6.133 6.149 6.097 6.149 18,936 +0.01(+0.20%)
Jan 12, 2007 6.130 6.158 6.109 6.136 28,226 +0.04(+0.60%)
Jan 11, 2007 6.216 6.231 6.097 6.100 37,778 -0.09(-1.38%)
Jan 10, 2007 6.130 6.237 6.100 6.185 37,571 +0.05(+0.84%)
Jan 09, 2007 6.103 6.155 6.103 6.133 47,937 -0.01(-0.20%)
Jan 08, 2007 6.152 6.167 6.091 6.146 42,930 +0.01(+0.15%)
Jan 05, 2007 6.164 6.222 6.127 6.136 37,154 -0.02(-0.35%)
Jan 04, 2007 6.152 6.167 6.138 6.158 29,946 +0.01(+0.20%)
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.