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 (%)
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%)
Dec 01, 2006 6.134 6.143 6.061 6.124 112,142 +0.00(+0.00%)
Nov 30, 2006 6.137 6.167 6.106 6.124 78,805 +0.00(+0.05%)
Nov 29, 2006 6.201 6.201 6.091 6.121 217,994 -0.01(-0.20%)
Nov 28, 2006 6.164 6.182 6.118 6.134 176,372 -0.04(-0.59%)
Nov 27, 2006 6.274 6.274 6.161 6.170 76,375 -0.10(-1.65%)
Nov 24, 2006 6.228 6.274 6.213 6.274 45,812 +0.05(+0.73%)
Nov 22, 2006 6.228 6.252 6.161 6.228 43,385 +0.00(+0.05%)
Nov 21, 2006 6.228 6.274 6.210 6.225 71,502 -0.01(-0.20%)
Nov 20, 2006 6.237 6.249 6.219 6.237 50,116 +0.01(+0.20%)
Nov 17, 2006 6.228 6.243 6.188 6.225 24,935 -0.01(-0.20%)
Nov 16, 2006 6.198 6.243 6.198 6.237 49,673 -0.02(-0.24%)
Nov 15, 2006 6.269 6.271 6.240 6.252 25,565 -0.02(-0.34%)
Nov 14, 2006 6.248 6.274 6.248 6.274 248,429 +0.02(+0.39%)
Nov 13, 2006 6.265 6.277 6.234 6.249 39,553 -0.02(-0.29%)
Nov 10, 2006 6.210 6.289 6.210 6.268 58,982 +0.00(+0.05%)
Nov 09, 2006 6.143 6.316 6.143 6.265 134,615 +0.08(+1.23%)
Nov 08, 2006 6.158 6.213 6.143 6.188 46,294 +0.03(+0.49%)
Nov 07, 2006 6.137 6.176 6.137 6.158 27,056 +0.02(+0.35%)
Nov 06, 2006 6.137 6.362 6.137 6.137 47,956 -0.01(-0.10%)
Nov 03, 2006 6.204 6.517 6.109 6.143 138,457 -0.10(-1.61%)
Nov 02, 2006 6.124 6.396 6.124 6.243 238,359 +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.