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

Gladstone Comml (NQ: GOOD )

14.92 UNCHANGED
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 (%)
Sep 30, 2008 4.801 4.801 4.498 4.619 43,094 +0.04(+0.79%)
Sep 29, 2008 4.668 4.686 4.387 4.583 87,214 -0.05(-0.98%)
Sep 26, 2008 4.541 4.656 4.538 4.629 27,707 +0.07(+1.46%)
Sep 25, 2008 4.538 4.641 4.538 4.562 4,991 +0.02(+0.53%)
Sep 24, 2008 4.641 4.737 4.538 4.538 86,463 -0.11(-2.28%)
Sep 23, 2008 4.622 4.644 4.538 4.644 25,459 +0.03(+0.59%)
Sep 22, 2008 4.610 4.624 4.414 4.616 59,361 +0.04(+0.79%)
Sep 19, 2008 4.405 4.580 4.374 4.580 93,187 +0.19(+4.34%)
Sep 18, 2008 4.435 4.462 4.359 4.390 60,098 -0.08(-1.69%)
Sep 17, 2008 4.577 4.577 4.390 4.465 60,366 -0.05(-1.13%)
Sep 16, 2008 4.520 4.538 4.390 4.516 41,468 -0.01(-0.12%)
Sep 15, 2008 4.550 4.595 4.521 4.521 25,714 -0.16(-3.39%)
Sep 12, 2008 4.535 4.813 4.508 4.680 52,472 +0.14(+3.13%)
Sep 11, 2008 4.538 4.592 4.508 4.538 86,434 +0.00(+0.07%)
Sep 10, 2008 4.526 4.538 4.523 4.535 69,764 +0.00(+0.07%)
Sep 09, 2008 4.508 4.535 4.508 4.532 6,974 -0.01(-0.13%)
Sep 08, 2008 4.559 4.607 4.508 4.538 65,989 -0.07(-1.57%)
Sep 05, 2008 4.538 4.747 4.538 4.610 94,492 +0.08(+1.77%)
Sep 04, 2008 4.535 4.538 4.493 4.530 52,201 -0.00(-0.03%)
Sep 03, 2008 4.531 4.535 4.498 4.532 8,594 +0.04(+0.94%)
Sep 02, 2008 4.595 4.647 4.483 4.489 75,552 -0.16(-3.39%)
Aug 29, 2008 4.671 4.695 4.619 4.647 22,087 +0.05(+1.19%)
Aug 28, 2008 4.565 4.622 4.538 4.592 12,098 +0.04(+0.93%)
Aug 27, 2008 4.462 4.556 4.462 4.550 64,518 +0.01(+0.27%)
Aug 26, 2008 4.505 4.538 4.465 4.538 16,193 +0.08(+1.69%)
Aug 25, 2008 4.523 4.535 4.462 4.462 21,598 -0.08(-1.67%)
Aug 22, 2008 4.423 4.610 4.423 4.538 49,167 +0.07(+1.56%)
Aug 21, 2008 4.547 4.556 4.468 4.468 40,232 -0.02(-0.40%)
Aug 20, 2008 4.453 4.683 4.453 4.486 43,696 +0.06(+1.44%)
Aug 19, 2008 4.435 4.504 4.423 4.423 27,575 -0.09(-2.08%)
Aug 18, 2008 4.574 4.869 4.511 4.517 67,423 -0.07(-1.45%)
Aug 15, 2008 4.562 4.765 4.538 4.583 44,007 +0.02(+0.46%)
Aug 14, 2008 4.553 4.689 4.538 4.562 10,019 -0.07(-1.50%)
Aug 13, 2008 4.559 4.671 4.559 4.632 4,049 -0.02(-0.45%)
Aug 12, 2008 4.544 4.689 4.508 4.653 22,748 +0.14(+3.01%)
Aug 11, 2008 4.553 4.886 4.492 4.517 31,518 -0.11(-2.42%)
Aug 08, 2008 4.574 4.662 4.526 4.629 25,300 +0.02(+0.39%)
Aug 07, 2008 4.610 4.753 4.462 4.610 52,770 -0.14(-2.93%)
Aug 06, 2008 4.701 4.804 4.323 4.750 41,313 +0.39(+9.03%)
Aug 05, 2008 4.819 4.822 4.341 4.356 77,575 -0.13(-2.96%)
Aug 04, 2008 4.827 4.827 4.380 4.489 245,091 -0.16(-3.51%)
Aug 01, 2008 4.998 5.137 4.356 4.653 193,812 -0.46(-8.94%)
Jul 31, 2008 5.258 5.258 4.831 5.110 42,942 -0.02(-0.47%)
Jul 30, 2008 5.067 5.141 4.747 5.134 41,184 +0.07(+1.37%)
Jul 29, 2008 5.064 5.064 4.650 5.064 42,278 +0.36(+7.58%)
Jul 28, 2008 4.898 5.028 4.707 4.707 26,510 -0.28(-5.70%)
Jul 25, 2008 5.043 5.152 4.894 4.992 64,719 -0.10(-1.96%)
Jul 24, 2008 5.149 5.167 4.970 5.091 21,201 +0.07(+1.32%)
Jul 23, 2008 5.143 5.143 5.025 5.025 30,702 -0.12(-2.29%)
Jul 22, 2008 4.992 5.143 4.979 5.143 31,178 +0.11(+2.10%)
Jul 21, 2008 5.034 5.134 4.840 5.037 52,634 -0.06(-1.25%)
Jul 18, 2008 4.719 5.113 4.689 5.100 45,567 +0.32(+6.64%)
Jul 17, 2008 4.828 4.828 4.462 4.783 35,577 +0.21(+4.63%)
Jul 16, 2008 4.686 4.728 4.480 4.571 28,619 -0.12(-2.52%)
Jul 15, 2008 4.559 4.734 4.459 4.689 95,587 +0.03(+0.71%)
Jul 14, 2008 4.632 4.819 4.536 4.656 32,034 +0.27(+6.14%)
Jul 11, 2008 4.359 4.538 4.359 4.387 40,294 +0.00(+0.00%)
Jul 10, 2008 4.390 4.444 4.387 4.387 46,932 -0.03(-0.77%)
Jul 09, 2008 4.390 4.629 4.390 4.420 23,466 +0.00(+0.01%)
Jul 08, 2008 4.402 4.452 4.238 4.420 70,392 -0.07(-1.55%)
Jul 07, 2008 4.901 4.916 4.223 4.489 76,864 -0.43(-8.68%)
Jul 04, 2008 5.097 5.113 4.916 4.916 19,211 +0.00(+0.00%)
Jul 03, 2008 5.097 5.113 4.916 4.916 19,211 -0.03(-0.61%)
Jul 02, 2008 5.040 5.052 4.946 4.946 29,393 -0.05(-0.97%)
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.