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

Gladstone Comml (NQ: GOOD )

13.37 +0.08 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2006 5.767 5.893 5.649 5.710 100,450 -0.06(-0.98%)
Feb 27, 2006 5.844 5.893 5.649 5.767 156,439 -0.08(-1.33%)
Feb 24, 2006 5.801 5.875 5.738 5.844 75,261 +0.06(+1.00%)
Feb 23, 2006 5.801 5.801 5.756 5.786 108,048 +0.00(+0.00%)
Feb 22, 2006 5.817 5.817 5.774 5.786 40,901 -0.02(-0.26%)
Feb 21, 2006 5.817 5.817 5.765 5.801 83,240 +0.04(+0.74%)
Feb 17, 2006 5.744 5.893 5.722 5.759 217,889 +0.02(+0.27%)
Feb 16, 2006 5.756 5.856 5.725 5.744 165,824 +0.02(+0.43%)
Feb 15, 2006 5.817 5.856 5.689 5.719 90,359 -0.07(-1.16%)
Feb 14, 2006 5.710 5.786 5.686 5.786 67,098 +0.08(+1.44%)
Feb 13, 2006 5.634 5.738 5.634 5.704 86,832 +0.10(+1.79%)
Feb 10, 2006 5.646 5.646 5.573 5.604 41,636 -0.02(-0.38%)
Feb 09, 2006 5.664 5.668 5.603 5.625 83,119 -0.02(-0.32%)
Feb 08, 2006 5.661 5.661 5.597 5.643 39,265 -0.01(-0.11%)
Feb 07, 2006 5.661 5.661 5.607 5.649 34,997 +0.05(+0.98%)
Feb 06, 2006 5.564 5.634 5.512 5.594 66,641 +0.09(+1.60%)
Feb 03, 2006 5.537 5.555 5.409 5.506 85,824 -0.06(-1.03%)
Feb 02, 2006 5.573 5.588 5.533 5.563 52,994 -0.01(-0.17%)
Feb 01, 2006 5.497 5.597 5.497 5.573 78,406 +0.09(+1.67%)
Jan 31, 2006 5.537 5.558 5.396 5.482 58,452 +0.00(+0.00%)
Jan 30, 2006 5.558 5.558 5.466 5.482 105,963 -0.09(-1.53%)
Jan 27, 2006 5.573 5.597 5.546 5.567 43,823 +0.02(+0.27%)
Jan 26, 2006 5.460 5.570 5.460 5.552 72,470 +0.07(+1.28%)
Jan 25, 2006 5.491 5.494 5.406 5.482 67,909 +0.00(+0.06%)
Jan 24, 2006 5.345 5.497 5.345 5.479 151,310 +0.18(+3.39%)
Jan 23, 2006 5.238 5.329 5.226 5.299 97,898 +0.09(+1.81%)
Jan 20, 2006 5.150 5.223 5.141 5.205 143,492 +0.07(+1.42%)
Jan 19, 2006 5.135 5.167 5.116 5.131 197,541 +0.01(+0.18%)
Jan 18, 2006 5.119 5.131 5.095 5.122 123,140 -0.00(-0.06%)
Jan 17, 2006 5.168 5.226 5.019 5.125 183,818 -0.03(-0.65%)
Jan 13, 2006 5.128 5.177 5.128 5.159 132,590 +0.04(+0.83%)
Jan 12, 2006 5.095 5.144 5.092 5.116 354,305 +0.02(+0.42%)
Jan 11, 2006 5.098 5.101 5.083 5.095 212,294 +0.07(+1.33%)
Jan 10, 2006 5.034 5.052 5.028 5.028 18,060 -0.01(-0.24%)
Jan 09, 2006 5.101 5.101 5.031 5.040 33,877 -0.01(-0.18%)
Jan 06, 2006 5.028 5.086 5.028 5.049 52,374 -0.02(-0.36%)
Jan 05, 2006 5.071 5.089 5.001 5.068 41,301 +0.02(+0.30%)
Jan 04, 2006 5.007 5.086 5.007 5.052 61,036 +0.04(+0.79%)
Jan 03, 2006 4.994 5.083 4.977 5.013 71,084 -0.01(-0.24%)
Dec 30, 2005 5.037 5.064 4.985 5.025 31,486 +0.00(+0.06%)
Dec 29, 2005 5.049 5.052 4.976 5.022 22,338 +0.03(+0.55%)
Dec 28, 2005 4.994 5.040 4.982 4.994 31,851 -0.02(-0.30%)
Dec 27, 2005 5.061 5.061 4.988 5.010 14,776 -0.01(-0.24%)
Dec 23, 2005 5.022 5.025 5.001 5.022 15,866 -0.00(-0.06%)
Dec 22, 2005 4.979 5.025 4.964 5.025 11,427 +0.07(+1.41%)
Dec 21, 2005 4.930 5.040 4.903 4.955 48,598 -0.03(-0.67%)
Dec 20, 2005 5.083 5.083 4.894 4.988 44,985 -0.08(-1.50%)
Dec 19, 2005 5.086 5.086 5.037 5.064 29,303 +0.02(+0.30%)
Dec 16, 2005 5.061 5.077 5.046 5.049 5,516 +0.02(+0.42%)
Dec 15, 2005 5.067 5.073 5.028 5.028 5,106 -0.02(-0.42%)
Dec 14, 2005 5.058 5.083 5.028 5.049 9,594 -0.02(-0.36%)
Dec 13, 2005 5.071 5.092 5.055 5.068 15,617 +0.01(+0.12%)
Dec 12, 2005 5.122 5.122 5.028 5.061 28,075 -0.04(-0.78%)
Dec 09, 2005 5.089 5.101 5.080 5.101 8,734 +0.07(+1.33%)
Dec 08, 2005 5.019 5.068 5.019 5.034 22,479 +0.02(+0.30%)
Dec 07, 2005 5.028 5.156 4.736 5.019 157,989 -0.01(-0.12%)
Dec 06, 2005 5.034 5.058 5.025 5.025 21,494 -0.02(-0.36%)
Dec 05, 2005 5.098 5.101 5.040 5.043 28,649 -0.03(-0.66%)
Dec 02, 2005 5.101 5.101 5.068 5.077 8,291 -0.02(-0.48%)
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.