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

Gladstone Comml (NQ: GOOD )

14.92 -0.09 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2007 5.823 5.823 5.418 5.669 32,759 +0.08(+1.46%)
Oct 30, 2007 5.599 5.618 5.521 5.587 13,381 +0.02(+0.44%)
Oct 29, 2007 5.518 5.593 5.475 5.563 21,652 +0.01(+0.14%)
Oct 26, 2007 5.699 5.699 5.551 5.555 18,326 +0.07(+1.23%)
Oct 25, 2007 5.418 5.491 5.418 5.488 4,826 -0.05(-0.82%)
Oct 24, 2007 5.545 5.590 5.373 5.533 10,138 -0.01(-0.16%)
Oct 23, 2007 5.451 5.633 5.339 5.542 12,118 +0.07(+1.33%)
Oct 22, 2007 5.660 5.660 5.448 5.469 55,535 -0.18(-3.26%)
Oct 19, 2007 5.415 5.654 5.415 5.654 71,425 +0.03(+0.48%)
Oct 18, 2007 5.539 5.639 5.533 5.627 18,607 +0.02(+0.43%)
Oct 17, 2007 5.687 5.702 5.596 5.603 54,477 -0.00(-0.05%)
Oct 16, 2007 5.618 5.642 5.596 5.606 21,781 +0.01(+0.16%)
Oct 15, 2007 5.651 5.651 5.545 5.596 25,473 -0.03(-0.48%)
Oct 12, 2007 5.587 5.636 5.587 5.624 8,760 +0.01(+0.11%)
Oct 11, 2007 5.645 5.648 5.521 5.618 66,017 -0.03(-0.59%)
Oct 10, 2007 5.702 5.757 5.651 5.651 21,638 -0.10(-1.79%)
Oct 09, 2007 5.654 5.754 5.621 5.754 34,874 +0.07(+1.17%)
Oct 08, 2007 5.696 5.720 5.648 5.687 17,103 -0.06(-1.10%)
Oct 05, 2007 5.633 5.751 5.584 5.751 14,045 +0.11(+1.93%)
Oct 04, 2007 5.754 5.754 5.563 5.642 20,792 +0.09(+1.64%)
Oct 03, 2007 5.621 5.848 5.521 5.551 15,315 -0.05(-0.81%)
Oct 02, 2007 5.690 5.699 5.575 5.596 25,694 -0.13(-2.27%)
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.