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

Gladstone Comml (NQ: GOOD )

14.40 +0.80 (+5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 30, 2008 5.573 5.573 5.345 5.491 27,786 +0.02(+0.28%)
May 29, 2008 5.518 5.521 5.314 5.476 31,161 +0.02(+0.33%)
May 28, 2008 5.604 5.604 5.332 5.457 36,776 -0.10(-1.75%)
May 27, 2008 5.421 5.607 5.421 5.555 70,339 +0.21(+3.85%)
May 26, 2008 5.463 5.463 5.308 5.349 30,189 +0.00(+0.00%)
May 23, 2008 5.463 5.463 5.308 5.349 30,189 -0.07(-1.38%)
May 22, 2008 5.512 5.631 5.336 5.424 21,757 -0.06(-1.06%)
May 21, 2008 5.332 5.634 5.332 5.482 9,811 +0.14(+2.56%)
May 20, 2008 5.406 5.445 5.329 5.345 11,827 -0.11(-2.01%)
May 19, 2008 5.305 5.567 5.305 5.454 38,372 -0.04(-0.72%)
May 16, 2008 5.573 5.573 5.470 5.494 4,268 -0.08(-1.37%)
May 15, 2008 5.473 5.570 5.241 5.570 35,384 +0.19(+3.63%)
May 14, 2008 5.195 5.399 5.189 5.375 34,685 -0.02(-0.28%)
May 13, 2008 5.101 5.390 5.101 5.390 36,941 +0.25(+4.86%)
May 12, 2008 5.181 5.205 5.104 5.141 13,778 +0.00(+0.00%)
May 09, 2008 5.086 5.272 5.010 5.141 41,426 +0.08(+1.56%)
May 08, 2008 5.259 5.259 4.979 5.061 31,756 -0.05(-0.89%)
May 07, 2008 5.010 5.177 4.979 5.107 20,966 +0.10(+1.95%)
May 06, 2008 4.997 5.171 4.967 5.010 47,691 +0.00(+0.00%)
May 05, 2008 5.299 5.305 4.979 5.010 59,568 -0.25(-4.70%)
May 02, 2008 5.256 5.260 5.174 5.257 10,530 +0.04(+0.71%)
May 01, 2008 5.296 5.305 5.220 5.220 7,355 -0.08(-1.55%)
Apr 30, 2008 5.293 5.302 5.150 5.302 21,025 +0.15(+2.90%)
Apr 29, 2008 5.299 5.315 5.025 5.153 29,510 -0.09(-1.74%)
Apr 28, 2008 4.979 5.631 4.979 5.244 156,561 +0.26(+5.19%)
Apr 25, 2008 5.049 5.049 4.979 4.985 46,161 +0.01(+0.12%)
Apr 24, 2008 4.979 5.162 4.979 4.979 18,424 -0.03(-0.55%)
Apr 23, 2008 4.915 5.159 4.915 5.007 12,451 +0.08(+1.61%)
Apr 22, 2008 5.074 5.144 4.927 4.927 30,377 -0.07(-1.34%)
Apr 21, 2008 4.961 5.049 4.894 4.994 14,457 +0.03(+0.61%)
Apr 18, 2008 4.754 4.964 4.754 4.964 27,047 +0.17(+3.49%)
Apr 17, 2008 4.870 4.870 4.714 4.796 35,660 -0.01(-0.25%)
Apr 16, 2008 4.897 4.934 4.790 4.809 54,919 -0.09(-1.80%)
Apr 15, 2008 5.025 5.025 4.873 4.897 40,704 -0.02(-0.31%)
Apr 14, 2008 4.787 5.010 4.711 4.912 57,020 +0.06(+1.32%)
Apr 11, 2008 4.815 4.848 4.678 4.848 45,435 +0.00(+0.00%)
Apr 10, 2008 4.924 4.934 4.818 4.848 15,364 -0.17(-3.40%)
Apr 09, 2008 4.952 5.019 4.894 5.019 53,244 +0.01(+0.12%)
Apr 08, 2008 4.891 5.107 4.803 5.013 48,105 +0.15(+3.13%)
Apr 07, 2008 4.946 4.994 4.800 4.860 25,336 -0.01(-0.25%)
Apr 04, 2008 4.943 5.165 4.873 4.873 22,456 -0.15(-2.91%)
Apr 03, 2008 5.040 5.173 4.836 5.019 46,637 +0.02(+0.30%)
Apr 02, 2008 4.927 5.144 4.888 5.004 13,922 +0.02(+0.37%)
Apr 01, 2008 4.830 4.985 4.797 4.985 21,718 +0.25(+5.27%)
Mar 31, 2008 4.988 5.025 4.736 4.736 102,508 -0.10(-2.08%)
Mar 28, 2008 4.775 4.873 4.632 4.836 49,786 +0.13(+2.78%)
Mar 27, 2008 4.815 4.815 4.626 4.705 100,443 +0.08(+1.71%)
Mar 26, 2008 4.644 4.650 4.553 4.626 39,646 -0.01(-0.26%)
Mar 25, 2008 4.702 4.766 4.635 4.638 54,009 -0.01(-0.13%)
Mar 24, 2008 4.650 4.787 4.599 4.644 106,820 +0.00(+0.00%)
Mar 21, 2008 4.583 4.699 4.571 4.644 21,744 +0.00(+0.00%)
Mar 20, 2008 4.583 4.699 4.571 4.644 21,744 +0.07(+1.60%)
Mar 19, 2008 4.608 4.644 4.565 4.571 26,045 -0.07(-1.57%)
Mar 18, 2008 4.605 4.682 4.547 4.644 204,256 +0.04(+0.86%)
Mar 17, 2008 4.529 4.647 4.510 4.605 33,394 -0.05(-0.98%)
Mar 14, 2008 4.857 4.857 4.629 4.650 25,737 -0.21(-4.26%)
Mar 13, 2008 4.824 4.912 4.720 4.857 48,397 -0.08(-1.66%)
Mar 12, 2008 4.736 4.946 4.736 4.940 19,820 +0.18(+3.71%)
Mar 11, 2008 4.742 4.952 4.690 4.763 58,242 +0.00(+0.00%)
Mar 10, 2008 4.873 4.873 4.720 4.763 53,244 -0.11(-2.19%)
Mar 07, 2008 4.918 5.001 4.851 4.870 28,781 -0.08(-1.66%)
Mar 06, 2008 5.040 5.116 4.952 4.952 50,023 -0.19(-3.79%)
Mar 05, 2008 5.174 5.214 5.119 5.147 17,291 +0.06(+1.14%)
Mar 04, 2008 5.159 5.217 5.089 5.089 10,675 -0.19(-3.69%)
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.