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

Gladstone Comml (NQ: GOOD )

13.56 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2006 6.091 6.167 6.069 6.167 64,957 +0.10(+1.61%)
Mar 30, 2006 6.091 6.091 6.005 6.069 33,824 +0.01(+0.10%)
Mar 29, 2006 6.054 6.121 5.999 6.063 63,995 +0.04(+0.66%)
Mar 28, 2006 6.045 6.045 5.945 6.024 36,950 -0.02(-0.40%)
Mar 27, 2006 6.040 6.063 5.914 6.048 44,667 +0.06(+0.97%)
Mar 24, 2006 5.908 6.060 5.871 5.990 33,828 +0.09(+1.44%)
Mar 23, 2006 5.908 5.908 5.873 5.905 47,284 +0.01(+0.21%)
Mar 22, 2006 5.890 5.899 5.826 5.893 20,030 +0.01(+0.16%)
Mar 21, 2006 5.890 5.893 5.862 5.884 43,170 +0.01(+0.10%)
Mar 20, 2006 5.884 5.893 5.819 5.878 27,480 +0.00(+0.05%)
Mar 17, 2006 5.841 5.878 5.841 5.875 100,578 +0.01(+0.21%)
Mar 16, 2006 5.878 5.908 5.838 5.862 116,503 -0.01(-0.10%)
Mar 15, 2006 5.902 5.908 5.817 5.868 63,213 +0.01(+0.10%)
Mar 14, 2006 5.905 5.905 5.811 5.862 40,306 +0.01(+0.21%)
Mar 13, 2006 5.932 5.932 5.801 5.850 114,582 -0.03(-0.57%)
Mar 10, 2006 5.884 5.902 5.853 5.884 142,250 -0.02(-0.26%)
Mar 09, 2006 5.908 5.939 5.881 5.899 34,895 +0.00(+0.08%)
Mar 08, 2006 5.923 5.978 5.862 5.894 48,322 -0.00(-0.03%)
Mar 07, 2006 5.969 5.969 5.792 5.896 77,822 -0.02(-0.41%)
Mar 06, 2006 5.847 5.963 5.823 5.920 50,995 +0.06(+0.99%)
Mar 03, 2006 5.954 5.954 5.841 5.862 38,839 -0.08(-1.37%)
Mar 02, 2006 5.849 5.963 5.849 5.944 49,484 +0.08(+1.29%)
Mar 01, 2006 5.667 5.902 5.667 5.868 51,737 +0.16(+2.77%)
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%)
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.