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

Gladstone Comml (NQ: GOOD )

14.45 -0.28 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 31, 2006 5.757 5.799 5.563 5.594 24,441 -0.09(-1.54%)
May 30, 2006 5.539 5.724 5.530 5.681 53,659 +0.18(+3.30%)
May 26, 2006 5.542 5.542 5.473 5.500 6,875 -0.01(-0.11%)
May 25, 2006 5.473 5.551 5.445 5.506 34,857 +0.01(+0.22%)
May 24, 2006 5.529 5.627 5.454 5.494 30,903 -0.08(-1.36%)
May 23, 2006 5.415 5.569 5.415 5.569 48,254 +0.13(+2.33%)
May 22, 2006 5.370 5.442 5.346 5.442 26,877 -0.01(-0.11%)
May 19, 2006 5.439 5.473 5.382 5.448 51,034 +0.01(+0.17%)
May 18, 2006 5.445 5.491 5.438 5.439 23,819 -0.05(-0.91%)
May 17, 2006 5.633 5.748 5.460 5.490 53,398 -0.12(-2.13%)
May 16, 2006 5.684 5.696 5.609 5.609 21,155 -0.04(-0.75%)
May 15, 2006 5.639 5.693 5.618 5.651 22,910 +0.04(+0.70%)
May 12, 2006 5.636 5.636 5.566 5.612 21,909 +0.02(+0.32%)
May 11, 2006 5.460 5.636 5.188 5.594 107,450 +0.13(+2.44%)
May 10, 2006 5.624 5.630 5.460 5.460 43,990 -0.16(-2.85%)
May 09, 2006 5.718 5.754 5.600 5.621 30,097 -0.12(-2.06%)
May 08, 2006 5.715 5.760 5.527 5.739 61,328 +0.02(+0.37%)
May 05, 2006 5.745 5.784 5.718 5.718 108,399 -0.06(-1.05%)
May 04, 2006 5.751 5.820 5.748 5.778 10,726 -0.04(-0.73%)
May 03, 2006 5.899 5.899 5.718 5.820 39,653 -0.24(-3.99%)
May 02, 2006 6.056 6.096 6.038 6.062 24,563 +0.02(+0.40%)
May 01, 2006 6.027 6.081 5.978 6.038 25,399 +0.03(+0.55%)
Apr 28, 2006 6.020 6.038 5.966 6.005 34,047 +0.05(+0.76%)
Apr 27, 2006 5.884 5.987 5.884 5.960 25,651 +0.01(+0.20%)
Apr 26, 2006 6.014 6.014 5.899 5.948 44,466 -0.02(-0.30%)
Apr 25, 2006 6.020 6.035 5.960 5.966 23,102 -0.05(-0.90%)
Apr 24, 2006 6.120 6.120 6.005 6.020 23,568 -0.07(-1.09%)
Apr 21, 2006 6.126 6.153 6.053 6.087 49,259 -0.04(-0.64%)
Apr 20, 2006 6.005 6.126 5.969 6.126 35,683 +0.16(+2.64%)
Apr 19, 2006 5.905 6.005 5.817 5.969 29,422 +0.06(+1.02%)
Apr 18, 2006 5.929 5.929 5.827 5.908 16,362 -0.01(-0.10%)
Apr 17, 2006 6.066 6.066 5.890 5.914 19,420 -0.15(-2.40%)
Apr 13, 2006 6.047 6.120 5.978 6.059 16,078 +0.02(+0.35%)
Apr 12, 2006 5.954 6.138 5.945 6.038 43,074 +0.08(+1.37%)
Apr 11, 2006 5.920 5.963 5.827 5.957 34,873 -0.00(-0.05%)
Apr 10, 2006 6.138 6.141 5.920 5.960 31,951 -0.14(-2.28%)
Apr 07, 2006 6.153 6.177 6.041 6.099 47,973 -0.06(-0.93%)
Apr 06, 2006 6.133 6.193 6.133 6.156 49,616 -0.01(-0.20%)
Apr 05, 2006 6.171 6.171 6.096 6.168 36,926 -0.00(-0.05%)
Apr 04, 2006 6.096 6.171 6.047 6.171 55,553 +0.07(+1.09%)
Apr 03, 2006 6.102 6.111 6.050 6.105 59,893 -0.02(-0.35%)
Mar 31, 2006 6.050 6.126 6.029 6.126 65,390 +0.10(+1.61%)
Mar 30, 2006 6.050 6.050 5.965 6.029 34,050 +0.01(+0.10%)
Mar 29, 2006 6.014 6.081 5.960 6.023 64,422 +0.04(+0.66%)
Mar 28, 2006 6.005 6.005 5.905 5.984 37,197 -0.02(-0.40%)
Mar 27, 2006 6.000 6.023 5.875 6.008 44,965 +0.06(+0.97%)
Mar 24, 2006 5.869 6.020 5.832 5.951 34,053 +0.08(+1.44%)
Mar 23, 2006 5.869 5.869 5.835 5.866 47,600 +0.01(+0.21%)
Mar 22, 2006 5.851 5.860 5.787 5.854 20,163 +0.01(+0.16%)
Mar 21, 2006 5.851 5.854 5.824 5.845 43,458 +0.01(+0.10%)
Mar 20, 2006 5.845 5.854 5.780 5.839 27,664 +0.00(+0.05%)
Mar 17, 2006 5.802 5.839 5.802 5.836 101,249 +0.01(+0.21%)
Mar 16, 2006 5.839 5.869 5.799 5.824 117,281 -0.01(-0.10%)
Mar 15, 2006 5.863 5.869 5.778 5.830 63,635 +0.01(+0.10%)
Mar 14, 2006 5.866 5.866 5.772 5.824 40,575 +0.01(+0.21%)
Mar 13, 2006 5.893 5.893 5.763 5.811 115,347 -0.03(-0.57%)
Mar 10, 2006 5.845 5.863 5.814 5.845 143,200 -0.02(-0.26%)
Mar 09, 2006 5.869 5.899 5.842 5.860 35,128 +0.00(+0.08%)
Mar 08, 2006 5.884 5.938 5.824 5.855 48,644 -0.00(-0.03%)
Mar 07, 2006 5.929 5.929 5.754 5.857 78,341 -0.02(-0.41%)
Mar 06, 2006 5.808 5.923 5.784 5.881 51,335 +0.06(+0.99%)
Mar 03, 2006 5.914 5.914 5.802 5.824 39,098 -0.08(-1.37%)
Mar 02, 2006 5.810 5.923 5.810 5.905 49,814 +0.08(+1.29%)
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.