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

Gladstone Comml (NQ: GOOD )

13.54 -0.07 (-0.51%)
Streaming Delayed Price Updated: 3:03 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 (%)
Oct 31, 2008 3.673 3.956 3.052 3.557 79,192 +0.04(+1.13%)
Oct 30, 2008 3.466 3.624 3.143 3.518 76,654 +0.14(+4.15%)
Oct 29, 2008 2.928 3.380 2.928 3.377 25,999 +0.43(+14.68%)
Oct 28, 2008 3.061 3.061 2.674 2.945 32,966 +0.05(+1.79%)
Oct 27, 2008 2.893 3.036 2.759 2.893 28,054 -0.16(-5.28%)
Oct 24, 2008 3.210 3.210 2.896 3.055 63,677 -0.26(-7.98%)
Oct 23, 2008 3.804 3.804 3.277 3.320 85,401 -0.42(-11.16%)
Oct 22, 2008 3.923 4.200 3.618 3.737 22,810 -0.38(-9.18%)
Oct 21, 2008 4.337 4.361 3.670 4.114 45,631 -0.18(-4.12%)
Oct 20, 2008 4.081 4.291 3.959 4.291 33,193 +0.17(+4.22%)
Oct 17, 2008 3.472 4.221 3.472 4.117 62,574 +0.73(+21.58%)
Oct 16, 2008 3.298 3.393 3.228 3.387 9,522 +0.16(+4.81%)
Oct 15, 2008 3.165 3.317 3.165 3.231 8,179 +0.11(+3.51%)
Oct 14, 2008 3.018 3.289 3.018 3.122 56,086 +0.14(+4.59%)
Oct 13, 2008 2.954 3.052 2.741 2.985 70,116 +0.16(+5.49%)
Oct 10, 2008 2.863 2.997 2.741 2.829 265,044 -0.06(-2.11%)
Oct 09, 2008 3.015 3.530 2.863 2.890 87,385 -0.12(-4.14%)
Oct 08, 2008 3.548 3.548 2.528 3.015 165,237 -0.58(-16.24%)
Oct 07, 2008 4.002 4.038 3.578 3.600 120,502 -0.28(-7.29%)
Oct 06, 2008 4.462 4.462 3.883 3.883 95,291 -0.64(-14.14%)
Oct 03, 2008 4.809 4.809 4.492 4.523 42,633 -0.29(-5.95%)
Oct 02, 2008 4.705 4.839 4.501 4.809 86,843 +0.10(+2.20%)
Oct 01, 2008 4.550 4.769 4.529 4.705 30,231 +0.05(+1.18%)
Sep 30, 2008 4.833 4.833 4.529 4.650 42,807 +0.04(+0.79%)
Sep 29, 2008 4.699 4.717 4.416 4.614 86,633 -0.05(-0.98%)
Sep 26, 2008 4.571 4.687 4.568 4.660 27,522 +0.07(+1.46%)
Sep 25, 2008 4.568 4.672 4.568 4.593 4,958 +0.02(+0.53%)
Sep 24, 2008 4.672 4.769 4.568 4.568 85,887 -0.11(-2.28%)
Sep 23, 2008 4.654 4.675 4.568 4.675 25,289 +0.03(+0.59%)
Sep 22, 2008 4.641 4.655 4.443 4.647 58,965 +0.04(+0.79%)
Sep 19, 2008 4.434 4.611 4.404 4.611 92,566 +0.19(+4.34%)
Sep 18, 2008 4.465 4.492 4.389 4.419 59,698 -0.08(-1.69%)
Sep 17, 2008 4.608 4.608 4.419 4.495 59,964 -0.05(-1.13%)
Sep 16, 2008 4.550 4.568 4.419 4.546 41,192 -0.01(-0.12%)
Sep 15, 2008 4.580 4.626 4.552 4.552 25,542 -0.16(-3.39%)
Sep 12, 2008 4.565 4.845 4.538 4.711 52,123 +0.14(+3.13%)
Sep 11, 2008 4.568 4.623 4.538 4.568 85,858 +0.00(+0.07%)
Sep 10, 2008 4.556 4.568 4.553 4.565 69,299 +0.00(+0.07%)
Sep 09, 2008 4.538 4.565 4.538 4.562 6,928 -0.01(-0.13%)
Sep 08, 2008 4.590 4.638 4.538 4.568 65,549 -0.07(-1.57%)
Sep 05, 2008 4.568 4.778 4.568 4.641 93,863 +0.08(+1.77%)
Sep 04, 2008 4.565 4.568 4.523 4.561 51,853 -0.00(-0.03%)
Sep 03, 2008 4.562 4.565 4.529 4.562 8,537 +0.04(+0.94%)
Sep 02, 2008 4.626 4.678 4.513 4.519 75,048 -0.16(-3.39%)
Aug 29, 2008 4.702 4.727 4.650 4.678 21,940 +0.05(+1.19%)
Aug 28, 2008 4.596 4.654 4.568 4.623 12,017 +0.04(+0.93%)
Aug 27, 2008 4.492 4.587 4.492 4.580 64,088 +0.01(+0.27%)
Aug 26, 2008 4.535 4.568 4.495 4.568 16,086 +0.08(+1.69%)
Aug 25, 2008 4.553 4.565 4.492 4.492 21,454 -0.08(-1.67%)
Aug 22, 2008 4.452 4.641 4.452 4.568 48,839 +0.07(+1.56%)
Aug 21, 2008 4.577 4.587 4.498 4.498 39,964 -0.02(-0.40%)
Aug 20, 2008 4.483 4.714 4.483 4.516 43,405 +0.06(+1.44%)
Aug 19, 2008 4.465 4.535 4.452 4.452 27,391 -0.09(-2.08%)
Aug 18, 2008 4.605 4.902 4.541 4.547 66,974 -0.07(-1.45%)
Aug 15, 2008 4.593 4.797 4.568 4.614 43,713 +0.02(+0.46%)
Aug 14, 2008 4.583 4.721 4.568 4.593 9,952 -0.07(-1.50%)
Aug 13, 2008 4.590 4.702 4.590 4.663 4,022 -0.02(-0.46%)
Aug 12, 2008 4.574 4.721 4.538 4.684 22,597 +0.14(+3.01%)
Aug 11, 2008 4.583 4.918 4.523 4.547 31,308 -0.11(-2.42%)
Aug 08, 2008 4.605 4.693 4.556 4.660 25,132 +0.02(+0.39%)
Aug 07, 2008 4.641 4.784 4.492 4.641 52,418 -0.14(-2.93%)
Aug 06, 2008 4.733 4.836 4.352 4.781 41,037 +0.40(+9.03%)
Aug 05, 2008 4.851 4.855 4.370 4.386 77,058 -0.13(-2.96%)
Aug 04, 2008 4.859 4.859 4.410 4.519 243,458 -0.16(-3.51%)
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.