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

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 3.648 3.930 3.031 3.533 79,726 +0.04(+1.13%)
Oct 30, 2008 3.443 3.600 3.122 3.494 77,170 +0.14(+4.15%)
Oct 29, 2008 2.908 3.358 2.908 3.355 26,174 +0.43(+14.68%)
Oct 28, 2008 3.040 3.040 2.656 2.925 33,188 +0.05(+1.79%)
Oct 27, 2008 2.874 3.016 2.741 2.874 28,243 -0.16(-5.28%)
Oct 24, 2008 3.188 3.188 2.877 3.034 64,106 -0.26(-7.98%)
Oct 23, 2008 3.778 3.778 3.255 3.297 85,977 -0.41(-11.16%)
Oct 22, 2008 3.896 4.172 3.594 3.712 22,964 -0.38(-9.18%)
Oct 21, 2008 4.308 4.332 3.645 4.087 45,938 -0.18(-4.12%)
Oct 20, 2008 4.054 4.262 3.933 4.262 33,417 +0.17(+4.22%)
Oct 17, 2008 3.449 4.193 3.449 4.090 62,996 +0.73(+21.58%)
Oct 16, 2008 3.276 3.370 3.207 3.364 9,586 +0.15(+4.81%)
Oct 15, 2008 3.143 3.294 3.143 3.210 8,234 +0.11(+3.51%)
Oct 14, 2008 2.998 3.267 2.998 3.101 56,464 +0.14(+4.59%)
Oct 13, 2008 2.934 3.031 2.723 2.965 70,589 +0.15(+5.49%)
Oct 10, 2008 2.844 2.977 2.723 2.810 266,830 -0.06(-2.11%)
Oct 09, 2008 2.995 3.506 2.844 2.871 87,973 -0.12(-4.14%)
Oct 08, 2008 3.524 3.524 2.511 2.995 166,351 -0.58(-16.24%)
Oct 07, 2008 3.975 4.011 3.554 3.576 121,314 -0.28(-7.29%)
Oct 06, 2008 4.432 4.432 3.857 3.857 95,933 -0.64(-14.14%)
Oct 03, 2008 4.777 4.777 4.462 4.492 42,920 -0.28(-5.95%)
Oct 02, 2008 4.674 4.807 4.471 4.777 87,428 +0.10(+2.20%)
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.