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

Gladstone Comml (NQ: GOOD )

14.41 -0.11 (-0.76%)
Streaming Delayed Price Updated: 12:16 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 (%)
Jul 31, 2008 5.258 5.258 4.831 5.109 42,943 -0.02(-0.47%)
Jul 30, 2008 5.067 5.140 4.746 5.134 41,185 +0.07(+1.37%)
Jul 29, 2008 5.064 5.064 4.650 5.064 42,279 +0.36(+7.58%)
Jul 28, 2008 4.898 5.028 4.707 4.707 26,511 -0.28(-5.70%)
Jul 25, 2008 5.043 5.152 4.894 4.991 64,721 -0.10(-1.96%)
Jul 24, 2008 5.149 5.167 4.970 5.091 21,202 +0.07(+1.32%)
Jul 23, 2008 5.143 5.143 5.025 5.025 30,703 -0.12(-2.29%)
Jul 22, 2008 4.991 5.143 4.979 5.143 31,179 +0.11(+2.10%)
Jul 21, 2008 5.034 5.134 4.840 5.037 52,636 -0.06(-1.25%)
Jul 18, 2008 4.719 5.112 4.689 5.100 45,568 +0.32(+6.64%)
Jul 17, 2008 4.828 4.828 4.462 4.783 35,578 +0.21(+4.63%)
Jul 16, 2008 4.686 4.728 4.480 4.571 28,620 -0.12(-2.52%)
Jul 15, 2008 4.559 4.734 4.459 4.689 95,590 +0.03(+0.71%)
Jul 14, 2008 4.631 4.819 4.536 4.656 32,035 +0.27(+6.14%)
Jul 11, 2008 4.359 4.538 4.359 4.386 40,296 +0.00(+0.00%)
Jul 10, 2008 4.389 4.444 4.386 4.386 46,933 -0.03(-0.77%)
Jul 09, 2008 4.389 4.628 4.389 4.420 23,466 +0.00(+0.01%)
Jul 08, 2008 4.402 4.452 4.238 4.420 70,394 -0.07(-1.55%)
Jul 07, 2008 4.901 4.916 4.223 4.489 76,866 -0.43(-8.68%)
Jul 04, 2008 5.097 5.112 4.916 4.916 19,212 +0.00(+0.00%)
Jul 03, 2008 5.097 5.112 4.916 4.916 19,212 -0.03(-0.61%)
Jul 02, 2008 5.040 5.052 4.946 4.946 29,394 -0.05(-0.97%)
Jul 01, 2008 5.239 5.239 4.991 4.994 64,959 -0.25(-4.73%)
Jun 30, 2008 4.985 5.242 4.961 5.242 48,200 +0.23(+4.59%)
Jun 27, 2008 5.016 5.034 4.946 5.013 42,259 -0.01(-0.12%)
Jun 26, 2008 4.946 5.143 4.946 5.019 22,660 +0.04(+0.71%)
Jun 25, 2008 5.073 5.143 4.949 4.983 23,050 -0.01(-0.28%)
Jun 24, 2008 4.946 5.007 4.946 4.997 28,094 +0.05(+1.04%)
Jun 23, 2008 5.106 5.145 4.946 4.946 39,525 -0.16(-3.14%)
Jun 20, 2008 5.143 5.143 5.106 5.106 14,941 -0.04(-0.71%)
Jun 19, 2008 5.206 5.264 5.143 5.143 52,546 -0.08(-1.51%)
Jun 18, 2008 5.233 5.362 5.194 5.221 29,308 -0.08(-1.43%)
Jun 17, 2008 5.430 5.430 5.297 5.297 25,070 -0.15(-2.67%)
Jun 16, 2008 5.342 5.472 5.297 5.442 25,523 +0.06(+1.12%)
Jun 13, 2008 5.300 5.457 5.300 5.382 13,583 +0.05(+1.02%)
Jun 12, 2008 5.472 5.472 5.255 5.327 17,602 +0.02(+0.40%)
Jun 11, 2008 5.309 5.323 5.303 5.306 4,112 -0.02(-0.40%)
Jun 10, 2008 5.406 5.551 5.306 5.327 9,454 -0.01(-0.17%)
Jun 09, 2008 5.457 5.457 5.300 5.336 11,245 -0.17(-3.02%)
Jun 06, 2008 5.327 5.587 5.255 5.503 50,867 +0.16(+2.94%)
Jun 05, 2008 5.261 5.448 5.258 5.345 16,082 +0.05(+0.91%)
Jun 04, 2008 5.491 5.494 5.297 5.297 24,957 -0.09(-1.70%)
Jun 03, 2008 5.509 5.509 5.388 5.388 27,480 +0.02(+0.35%)
Jun 02, 2008 5.548 5.563 5.370 5.370 28,187 -0.08(-1.55%)
May 30, 2008 5.536 5.536 5.309 5.454 27,972 +0.02(+0.28%)
May 29, 2008 5.481 5.484 5.279 5.439 31,370 +0.02(+0.33%)
May 28, 2008 5.566 5.566 5.297 5.421 37,023 -0.10(-1.75%)
May 27, 2008 5.385 5.569 5.385 5.518 70,810 +0.20(+3.85%)
May 26, 2008 5.427 5.427 5.273 5.313 30,392 +0.00(+0.00%)
May 23, 2008 5.427 5.427 5.273 5.313 30,392 -0.07(-1.38%)
May 22, 2008 5.475 5.593 5.300 5.388 21,903 -0.06(-1.06%)
May 21, 2008 5.297 5.596 5.297 5.445 9,877 +0.14(+2.56%)
May 20, 2008 5.370 5.409 5.294 5.309 11,907 -0.11(-2.01%)
May 19, 2008 5.270 5.530 5.270 5.418 38,630 -0.04(-0.72%)
May 16, 2008 5.536 5.536 5.433 5.457 4,297 -0.08(-1.37%)
May 15, 2008 5.436 5.533 5.206 5.533 35,621 +0.19(+3.63%)
May 14, 2008 5.161 5.364 5.155 5.339 34,917 -0.02(-0.28%)
May 13, 2008 5.067 5.354 5.067 5.354 37,188 +0.25(+4.86%)
May 12, 2008 5.146 5.170 5.070 5.106 13,870 +0.00(+0.00%)
May 09, 2008 5.052 5.236 4.976 5.106 41,704 +0.08(+1.56%)
May 08, 2008 5.224 5.224 4.946 5.028 31,969 -0.05(-0.89%)
May 07, 2008 4.976 5.143 4.946 5.073 21,106 +0.10(+1.95%)
May 06, 2008 4.964 5.137 4.934 4.976 48,011 +0.00(+0.00%)
May 05, 2008 5.264 5.270 4.946 4.976 59,968 -0.25(-4.70%)
May 02, 2008 5.221 5.225 5.140 5.222 10,601 +0.04(+0.71%)
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.