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

Gladstone Comml (NQ: GOOD )

14.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 31, 2006 6.050 6.126 6.029 6.126 65,390 +0.10(+1.61%)
Mar 30, 2006 6.050 6.050 5.965 6.029 34,050 +0.01(+0.10%)
Mar 29, 2006 6.014 6.081 5.960 6.023 64,422 +0.04(+0.66%)
Mar 28, 2006 6.005 6.005 5.905 5.984 37,197 -0.02(-0.40%)
Mar 27, 2006 6.000 6.023 5.875 6.008 44,965 +0.06(+0.97%)
Mar 24, 2006 5.869 6.020 5.832 5.951 34,053 +0.08(+1.44%)
Mar 23, 2006 5.869 5.869 5.835 5.866 47,600 +0.01(+0.21%)
Mar 22, 2006 5.851 5.860 5.787 5.854 20,163 +0.01(+0.16%)
Mar 21, 2006 5.851 5.854 5.824 5.845 43,458 +0.01(+0.10%)
Mar 20, 2006 5.845 5.854 5.780 5.839 27,664 +0.00(+0.05%)
Mar 17, 2006 5.802 5.839 5.802 5.836 101,249 +0.01(+0.21%)
Mar 16, 2006 5.839 5.869 5.799 5.824 117,281 -0.01(-0.10%)
Mar 15, 2006 5.863 5.869 5.778 5.830 63,635 +0.01(+0.10%)
Mar 14, 2006 5.866 5.866 5.772 5.824 40,575 +0.01(+0.21%)
Mar 13, 2006 5.893 5.893 5.763 5.811 115,347 -0.03(-0.57%)
Mar 10, 2006 5.845 5.863 5.814 5.845 143,200 -0.02(-0.26%)
Mar 09, 2006 5.869 5.899 5.842 5.860 35,128 +0.00(+0.08%)
Mar 08, 2006 5.884 5.938 5.824 5.855 48,644 -0.00(-0.03%)
Mar 07, 2006 5.929 5.929 5.754 5.857 78,341 -0.02(-0.41%)
Mar 06, 2006 5.808 5.923 5.784 5.881 51,335 +0.06(+0.99%)
Mar 03, 2006 5.914 5.914 5.802 5.824 39,098 -0.08(-1.37%)
Mar 02, 2006 5.810 5.923 5.810 5.905 49,814 +0.08(+1.29%)
Mar 01, 2006 5.630 5.863 5.630 5.830 52,082 +0.16(+2.77%)
Feb 28, 2006 5.728 5.854 5.612 5.672 101,120 -0.06(-0.98%)
Feb 27, 2006 5.805 5.854 5.612 5.728 157,483 -0.08(-1.33%)
Feb 24, 2006 5.763 5.836 5.699 5.805 75,763 +0.06(+1.00%)
Feb 23, 2006 5.763 5.763 5.718 5.748 108,769 +0.00(+0.00%)
Feb 22, 2006 5.778 5.778 5.736 5.748 41,174 -0.02(-0.26%)
Feb 21, 2006 5.778 5.778 5.727 5.763 83,796 +0.04(+0.74%)
Feb 17, 2006 5.706 5.854 5.684 5.721 219,344 +0.02(+0.27%)
Feb 16, 2006 5.718 5.817 5.687 5.706 166,931 +0.02(+0.43%)
Feb 15, 2006 5.778 5.817 5.651 5.681 90,962 -0.07(-1.16%)
Feb 14, 2006 5.672 5.748 5.648 5.748 67,545 +0.08(+1.44%)
Feb 13, 2006 5.597 5.699 5.597 5.666 87,412 +0.10(+1.79%)
Feb 10, 2006 5.609 5.609 5.536 5.566 41,914 -0.02(-0.38%)
Feb 09, 2006 5.627 5.630 5.566 5.588 83,673 -0.02(-0.32%)
Feb 08, 2006 5.624 5.624 5.560 5.606 39,527 -0.01(-0.11%)
Feb 07, 2006 5.624 5.624 5.569 5.612 35,230 +0.05(+0.98%)
Feb 06, 2006 5.527 5.597 5.476 5.557 67,086 +0.09(+1.60%)
Feb 03, 2006 5.500 5.518 5.373 5.470 86,397 -0.06(-1.03%)
Feb 02, 2006 5.536 5.551 5.497 5.526 53,348 -0.01(-0.17%)
Feb 01, 2006 5.460 5.560 5.460 5.536 78,930 +0.09(+1.67%)
Jan 31, 2006 5.500 5.521 5.361 5.445 58,842 +0.00(+0.00%)
Jan 30, 2006 5.521 5.521 5.430 5.445 106,670 -0.08(-1.53%)
Jan 27, 2006 5.536 5.560 5.509 5.530 44,116 +0.02(+0.27%)
Jan 26, 2006 5.424 5.533 5.424 5.515 72,953 +0.07(+1.28%)
Jan 25, 2006 5.454 5.457 5.370 5.445 68,362 +0.00(+0.06%)
Jan 24, 2006 5.309 5.460 5.309 5.442 152,320 +0.18(+3.39%)
Jan 23, 2006 5.203 5.294 5.191 5.264 98,552 +0.09(+1.81%)
Jan 20, 2006 5.116 5.188 5.107 5.170 144,450 +0.07(+1.42%)
Jan 19, 2006 5.100 5.133 5.082 5.097 198,859 +0.01(+0.18%)
Jan 18, 2006 5.085 5.097 5.061 5.088 123,962 -0.00(-0.06%)
Jan 17, 2006 5.134 5.191 4.986 5.091 185,045 -0.03(-0.65%)
Jan 13, 2006 5.094 5.143 5.094 5.125 133,475 +0.04(+0.83%)
Jan 12, 2006 5.061 5.110 5.058 5.082 356,670 +0.02(+0.42%)
Jan 11, 2006 5.064 5.067 5.049 5.061 213,711 +0.07(+1.33%)
Jan 10, 2006 5.001 5.019 4.995 4.995 18,180 -0.01(-0.24%)
Jan 09, 2006 5.067 5.067 4.998 5.007 34,103 -0.01(-0.18%)
Jan 06, 2006 4.995 5.052 4.995 5.016 52,723 -0.02(-0.36%)
Jan 05, 2006 5.037 5.056 4.967 5.034 41,577 +0.02(+0.30%)
Jan 04, 2006 4.973 5.052 4.973 5.019 61,443 +0.04(+0.79%)
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.