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 (%)
Apr 28, 2006 6.020 6.038 5.965 6.005 34,048 +0.05(+0.76%)
Apr 27, 2006 5.884 5.987 5.884 5.959 25,652 +0.01(+0.20%)
Apr 26, 2006 6.014 6.014 5.899 5.947 44,467 -0.02(-0.30%)
Apr 25, 2006 6.020 6.035 5.959 5.965 23,103 -0.05(-0.90%)
Apr 24, 2006 6.120 6.120 6.005 6.020 23,569 -0.07(-1.09%)
Apr 21, 2006 6.126 6.153 6.053 6.087 49,261 -0.04(-0.64%)
Apr 20, 2006 6.005 6.126 5.969 6.126 35,684 +0.16(+2.64%)
Apr 19, 2006 5.905 6.005 5.817 5.969 29,423 +0.06(+1.02%)
Apr 18, 2006 5.929 5.929 5.826 5.908 16,363 -0.01(-0.10%)
Apr 17, 2006 6.065 6.065 5.890 5.914 19,420 -0.15(-2.40%)
Apr 13, 2006 6.047 6.120 5.978 6.059 16,078 +0.02(+0.35%)
Apr 12, 2006 5.953 6.138 5.944 6.038 43,076 +0.08(+1.37%)
Apr 11, 2006 5.920 5.962 5.826 5.956 34,874 -0.00(-0.05%)
Apr 10, 2006 6.138 6.141 5.920 5.959 31,952 -0.14(-2.28%)
Apr 07, 2006 6.153 6.177 6.041 6.099 47,975 -0.06(-0.93%)
Apr 06, 2006 6.133 6.192 6.133 6.156 49,618 -0.01(-0.20%)
Apr 05, 2006 6.171 6.171 6.096 6.168 36,927 -0.00(-0.05%)
Apr 04, 2006 6.096 6.171 6.047 6.171 55,555 +0.07(+1.09%)
Apr 03, 2006 6.102 6.111 6.050 6.105 59,895 -0.02(-0.35%)
Mar 31, 2006 6.050 6.126 6.029 6.126 65,392 +0.10(+1.61%)
Mar 30, 2006 6.050 6.050 5.965 6.029 34,051 +0.01(+0.10%)
Mar 29, 2006 6.014 6.080 5.959 6.023 64,424 +0.04(+0.66%)
Mar 28, 2006 6.005 6.005 5.905 5.984 37,198 -0.02(-0.40%)
Mar 27, 2006 6.000 6.023 5.875 6.008 44,967 +0.06(+0.97%)
Mar 24, 2006 5.869 6.020 5.832 5.950 34,055 +0.08(+1.44%)
Mar 23, 2006 5.869 5.869 5.834 5.866 47,601 +0.01(+0.21%)
Mar 22, 2006 5.851 5.860 5.787 5.854 20,164 +0.01(+0.16%)
Mar 21, 2006 5.851 5.854 5.823 5.845 43,459 +0.01(+0.10%)
Mar 20, 2006 5.845 5.854 5.780 5.838 27,665 +0.00(+0.05%)
Mar 17, 2006 5.802 5.838 5.802 5.835 101,252 +0.01(+0.21%)
Mar 16, 2006 5.838 5.869 5.799 5.823 117,285 -0.01(-0.10%)
Mar 15, 2006 5.863 5.869 5.778 5.829 63,637 +0.01(+0.10%)
Mar 14, 2006 5.866 5.866 5.772 5.823 40,577 +0.01(+0.21%)
Mar 13, 2006 5.893 5.893 5.763 5.811 115,351 -0.03(-0.57%)
Mar 10, 2006 5.845 5.863 5.814 5.845 143,205 -0.02(-0.26%)
Mar 09, 2006 5.869 5.899 5.841 5.860 35,129 +0.00(+0.08%)
Mar 08, 2006 5.884 5.938 5.823 5.855 48,646 -0.00(-0.03%)
Mar 07, 2006 5.929 5.929 5.754 5.857 78,344 -0.02(-0.41%)
Mar 06, 2006 5.808 5.923 5.784 5.881 51,337 +0.06(+0.99%)
Mar 03, 2006 5.914 5.914 5.802 5.823 39,099 -0.08(-1.37%)
Mar 02, 2006 5.810 5.923 5.810 5.904 49,816 +0.08(+1.29%)
Mar 01, 2006 5.630 5.863 5.630 5.829 52,084 +0.16(+2.77%)
Feb 28, 2006 5.728 5.854 5.612 5.672 101,123 -0.06(-0.98%)
Feb 27, 2006 5.805 5.854 5.612 5.728 157,488 -0.08(-1.33%)
Feb 24, 2006 5.763 5.835 5.699 5.805 75,766 +0.06(+1.00%)
Feb 23, 2006 5.763 5.763 5.717 5.748 108,773 +0.00(+0.00%)
Feb 22, 2006 5.778 5.778 5.736 5.748 41,175 -0.02(-0.26%)
Feb 21, 2006 5.778 5.778 5.727 5.763 83,798 +0.04(+0.74%)
Feb 17, 2006 5.705 5.854 5.684 5.720 219,351 +0.02(+0.27%)
Feb 16, 2006 5.717 5.817 5.687 5.705 166,936 +0.02(+0.43%)
Feb 15, 2006 5.778 5.817 5.651 5.681 90,965 -0.07(-1.16%)
Feb 14, 2006 5.672 5.748 5.648 5.748 67,548 +0.08(+1.44%)
Feb 13, 2006 5.596 5.699 5.596 5.666 87,415 +0.10(+1.79%)
Feb 10, 2006 5.609 5.609 5.536 5.566 41,915 -0.02(-0.38%)
Feb 09, 2006 5.627 5.630 5.566 5.587 83,676 -0.02(-0.32%)
Feb 08, 2006 5.624 5.624 5.560 5.606 39,529 -0.01(-0.11%)
Feb 07, 2006 5.624 5.624 5.569 5.612 35,231 +0.05(+0.98%)
Feb 06, 2006 5.527 5.596 5.475 5.557 67,088 +0.09(+1.60%)
Feb 03, 2006 5.500 5.518 5.373 5.469 86,400 -0.06(-1.03%)
Feb 02, 2006 5.536 5.551 5.497 5.526 53,350 -0.01(-0.17%)
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.