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

Gladstone Comml (NQ: GOOD )

13.33 +0.09 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2007 6.219 6.240 6.064 6.167 41,641 -0.02(-0.34%)
Feb 27, 2007 6.109 6.225 6.030 6.188 77,803 +0.09(+1.50%)
Feb 26, 2007 6.140 6.149 6.088 6.097 28,875 -0.05(-0.89%)
Feb 23, 2007 6.173 6.198 6.152 6.152 25,825 -0.03(-0.49%)
Feb 22, 2007 6.195 6.195 6.164 6.182 13,544 -0.02(-0.25%)
Feb 21, 2007 6.173 6.198 6.152 6.198 9,541 +0.03(+0.54%)
Feb 20, 2007 6.225 6.292 6.164 6.164 38,164 -0.02(-0.25%)
Feb 16, 2007 6.246 6.246 6.143 6.179 24,823 -0.09(-1.36%)
Feb 15, 2007 6.207 6.301 6.173 6.265 28,822 -0.02(-0.29%)
Feb 14, 2007 6.204 6.313 6.204 6.283 29,223 +0.09(+1.38%)
Feb 13, 2007 6.195 6.289 6.161 6.198 69,036 -0.01(-0.10%)
Feb 12, 2007 6.195 6.246 6.149 6.204 78,003 -0.02(-0.39%)
Feb 09, 2007 6.158 6.228 6.158 6.228 28,110 +0.03(+0.49%)
Feb 08, 2007 6.188 6.210 6.188 6.198 12,710 +0.01(+0.10%)
Feb 07, 2007 6.213 6.213 6.188 6.191 19,799 -0.02(-0.29%)
Feb 06, 2007 6.140 6.210 6.117 6.210 16,161 +0.16(+2.57%)
Feb 05, 2007 6.182 6.182 6.054 6.054 33,311 -0.12(-1.97%)
Feb 02, 2007 6.149 6.182 6.149 6.176 28,852 +0.03(+0.55%)
Feb 01, 2007 6.179 6.179 6.128 6.143 26,087 -0.04(-0.64%)
Jan 31, 2007 6.027 6.185 5.972 6.182 79,077 +0.21(+3.52%)
Jan 30, 2007 5.930 5.972 5.923 5.972 26,215 +0.00(+0.05%)
Jan 29, 2007 5.951 6.024 5.951 5.969 25,723 +0.02(+0.41%)
Jan 26, 2007 6.009 6.009 5.899 5.945 73,889 -0.00(-0.05%)
Jan 25, 2007 5.890 6.027 5.856 5.948 52,697 +0.06(+1.03%)
Jan 24, 2007 5.914 5.929 5.817 5.887 90,038 -0.02(-0.41%)
Jan 23, 2007 5.847 5.975 5.824 5.911 45,667 +0.11(+1.84%)
Jan 22, 2007 5.905 5.975 5.796 5.805 90,648 -0.05(-0.88%)
Jan 19, 2007 5.847 5.893 5.820 5.856 76,184 +0.05(+0.79%)
Jan 18, 2007 5.939 6.024 5.777 5.811 248,623 -0.20(-3.34%)
Jan 17, 2007 6.149 6.164 6.012 6.012 80,650 -0.14(-2.23%)
Jan 16, 2007 6.134 6.149 6.097 6.149 18,936 +0.01(+0.20%)
Jan 12, 2007 6.131 6.158 6.109 6.137 28,225 +0.04(+0.60%)
Jan 11, 2007 6.216 6.231 6.097 6.100 37,777 -0.09(-1.38%)
Jan 10, 2007 6.131 6.237 6.100 6.185 37,570 +0.05(+0.84%)
Jan 09, 2007 6.103 6.155 6.103 6.134 47,936 -0.01(-0.20%)
Jan 08, 2007 6.152 6.167 6.091 6.146 42,929 +0.01(+0.15%)
Jan 05, 2007 6.164 6.222 6.128 6.137 37,153 -0.02(-0.35%)
Jan 04, 2007 6.152 6.167 6.138 6.158 29,945 +0.01(+0.20%)
Jan 03, 2007 6.124 6.199 6.103 6.146 46,803 +0.01(+0.20%)
Dec 29, 2006 6.146 6.176 6.106 6.134 32,710 +0.04(+0.70%)
Dec 28, 2006 6.088 6.091 6.045 6.091 97,547 +0.05(+0.81%)
Dec 27, 2006 6.085 6.091 6.027 6.042 27,434 +0.01(+0.20%)
Dec 26, 2006 6.045 6.045 5.966 6.030 139,672 -0.02(-0.25%)
Dec 22, 2006 6.070 6.076 6.033 6.045 22,121 -0.03(-0.50%)
Dec 21, 2006 6.091 6.094 6.036 6.076 69,007 +0.04(+0.66%)
Dec 20, 2006 6.045 6.067 6.015 6.036 98,076 -0.01(-0.20%)
Dec 19, 2006 6.161 6.173 6.036 6.048 44,810 -0.11(-1.73%)
Dec 18, 2006 6.134 6.222 6.134 6.155 51,341 -0.07(-1.17%)
Dec 15, 2006 6.182 6.228 6.182 6.228 43,782 +0.04(+0.69%)
Dec 14, 2006 6.201 6.213 6.167 6.185 24,051 -0.05(-0.78%)
Dec 13, 2006 6.167 6.243 6.167 6.234 178,473 +0.05(+0.87%)
Dec 12, 2006 6.195 6.207 6.178 6.180 128,879 +0.00(+0.06%)
Dec 11, 2006 6.237 6.237 6.170 6.176 19,399 -0.08(-1.31%)
Dec 08, 2006 6.222 6.258 6.207 6.258 92,119 +0.05(+0.88%)
Dec 07, 2006 6.198 6.222 6.176 6.204 36,053 +0.01(+0.20%)
Dec 06, 2006 6.158 6.198 6.158 6.191 44,712 -0.01(-0.13%)
Dec 05, 2006 6.170 6.347 6.170 6.199 37,133 +0.00(+0.08%)
Dec 04, 2006 6.124 6.201 6.124 6.195 38,381 +0.07(+1.14%)
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.