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 (%)
May 30, 2008 5.536 5.536 5.309 5.454 27,972 +0.02(+0.28%)
May 29, 2008 5.481 5.484 5.279 5.439 31,370 +0.02(+0.33%)
May 28, 2008 5.566 5.566 5.297 5.421 37,023 -0.10(-1.75%)
May 27, 2008 5.385 5.569 5.385 5.518 70,810 +0.20(+3.85%)
May 26, 2008 5.427 5.427 5.273 5.313 30,392 +0.00(+0.00%)
May 23, 2008 5.427 5.427 5.273 5.313 30,392 -0.07(-1.38%)
May 22, 2008 5.475 5.593 5.300 5.388 21,903 -0.06(-1.06%)
May 21, 2008 5.297 5.596 5.297 5.445 9,877 +0.14(+2.56%)
May 20, 2008 5.370 5.409 5.294 5.309 11,907 -0.11(-2.01%)
May 19, 2008 5.270 5.530 5.270 5.418 38,630 -0.04(-0.72%)
May 16, 2008 5.536 5.536 5.433 5.457 4,297 -0.08(-1.37%)
May 15, 2008 5.436 5.533 5.206 5.533 35,621 +0.19(+3.63%)
May 14, 2008 5.161 5.364 5.155 5.339 34,917 -0.02(-0.28%)
May 13, 2008 5.067 5.354 5.067 5.354 37,188 +0.25(+4.86%)
May 12, 2008 5.146 5.170 5.070 5.106 13,870 +0.00(+0.00%)
May 09, 2008 5.052 5.236 4.976 5.106 41,704 +0.08(+1.56%)
May 08, 2008 5.224 5.224 4.946 5.028 31,969 -0.05(-0.89%)
May 07, 2008 4.976 5.143 4.946 5.073 21,106 +0.10(+1.95%)
May 06, 2008 4.964 5.137 4.934 4.976 48,011 +0.00(+0.00%)
May 05, 2008 5.264 5.270 4.946 4.976 59,968 -0.25(-4.70%)
May 02, 2008 5.221 5.225 5.140 5.222 10,601 +0.04(+0.71%)
May 01, 2008 5.261 5.270 5.185 5.185 7,404 -0.08(-1.55%)
Apr 30, 2008 5.258 5.267 5.115 5.267 21,166 +0.15(+2.90%)
Apr 29, 2008 5.264 5.280 4.991 5.118 29,708 -0.09(-1.74%)
Apr 28, 2008 4.946 5.593 4.946 5.209 157,611 +0.26(+5.19%)
Apr 25, 2008 5.016 5.016 4.946 4.952 46,471 +0.01(+0.12%)
Apr 24, 2008 4.946 5.128 4.946 4.946 18,548 -0.03(-0.55%)
Apr 23, 2008 4.883 5.125 4.883 4.973 12,535 +0.08(+1.61%)
Apr 22, 2008 5.040 5.109 4.895 4.895 30,580 -0.07(-1.34%)
Apr 21, 2008 4.928 5.016 4.861 4.961 14,554 +0.03(+0.61%)
Apr 18, 2008 4.722 4.931 4.722 4.931 27,228 +0.17(+3.49%)
Apr 17, 2008 4.837 4.837 4.683 4.765 35,899 -0.01(-0.25%)
Apr 16, 2008 4.864 4.901 4.758 4.777 55,287 -0.09(-1.80%)
Apr 15, 2008 4.991 4.991 4.840 4.864 40,977 -0.02(-0.31%)
Apr 14, 2008 4.755 4.976 4.680 4.879 57,403 +0.06(+1.32%)
Apr 11, 2008 4.783 4.816 4.647 4.816 45,740 +0.00(+0.00%)
Apr 10, 2008 4.892 4.901 4.786 4.816 15,467 -0.17(-3.40%)
Apr 09, 2008 4.919 4.985 4.861 4.985 53,601 +0.01(+0.12%)
Apr 08, 2008 4.858 5.073 4.771 4.979 48,428 +0.15(+3.13%)
Apr 07, 2008 4.913 4.961 4.768 4.828 25,506 -0.01(-0.25%)
Apr 04, 2008 4.910 5.131 4.840 4.840 22,607 -0.15(-2.91%)
Apr 03, 2008 5.007 5.138 4.804 4.985 46,950 +0.02(+0.30%)
Apr 02, 2008 4.895 5.109 4.855 4.970 14,016 +0.02(+0.37%)
Apr 01, 2008 4.798 4.952 4.765 4.952 21,863 +0.25(+5.27%)
Mar 31, 2008 4.955 4.991 4.704 4.704 103,196 -0.10(-2.08%)
Mar 28, 2008 4.743 4.840 4.601 4.804 50,120 +0.13(+2.78%)
Mar 27, 2008 4.783 4.783 4.595 4.674 101,117 +0.08(+1.71%)
Mar 26, 2008 4.613 4.619 4.523 4.595 39,912 -0.01(-0.26%)
Mar 25, 2008 4.671 4.734 4.604 4.607 54,371 -0.01(-0.13%)
Mar 24, 2008 4.619 4.755 4.568 4.613 107,536 +0.00(+0.00%)
Mar 21, 2008 4.553 4.668 4.541 4.613 21,890 +0.00(+0.00%)
Mar 20, 2008 4.553 4.668 4.541 4.613 21,890 +0.07(+1.60%)
Mar 19, 2008 4.577 4.613 4.535 4.541 26,220 -0.07(-1.57%)
Mar 18, 2008 4.574 4.651 4.516 4.613 205,626 +0.04(+0.86%)
Mar 17, 2008 4.498 4.616 4.480 4.574 33,618 -0.05(-0.98%)
Mar 14, 2008 4.825 4.825 4.598 4.619 25,909 -0.21(-4.26%)
Mar 13, 2008 4.792 4.879 4.689 4.825 48,722 -0.08(-1.66%)
Mar 12, 2008 4.704 4.913 4.704 4.907 19,953 +0.18(+3.71%)
Mar 11, 2008 4.710 4.919 4.659 4.731 58,632 +0.00(+0.00%)
Mar 10, 2008 4.840 4.840 4.689 4.731 53,601 -0.11(-2.19%)
Mar 07, 2008 4.886 4.968 4.819 4.837 28,974 -0.08(-1.66%)
Mar 06, 2008 5.007 5.082 4.919 4.919 50,358 -0.19(-3.79%)
Mar 05, 2008 5.140 5.179 5.085 5.112 17,407 +0.06(+1.14%)
Mar 04, 2008 5.125 5.182 5.055 5.055 10,746 -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.