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 (%)
Aug 31, 2006 6.135 6.135 6.053 6.111 158,892 +0.05(+0.75%)
Aug 30, 2006 6.138 6.138 6.050 6.066 25,922 -0.00(-0.05%)
Aug 29, 2006 6.059 6.156 6.059 6.069 25,829 +0.01(+0.10%)
Aug 28, 2006 6.090 6.123 6.050 6.062 44,638 +0.00(+0.05%)
Aug 25, 2006 6.035 6.099 6.035 6.059 13,473 -0.04(-0.64%)
Aug 24, 2006 6.026 6.108 5.944 6.099 34,708 +0.07(+1.10%)
Aug 23, 2006 5.920 6.059 5.905 6.032 16,151 +0.09(+1.58%)
Aug 22, 2006 5.857 5.993 5.857 5.938 69,324 +0.08(+1.34%)
Aug 21, 2006 5.866 5.932 5.848 5.860 30,834 +0.01(+0.21%)
Aug 18, 2006 5.951 5.951 5.808 5.848 41,117 -0.05(-0.92%)
Aug 17, 2006 5.790 6.059 5.790 5.902 55,748 +0.04(+0.62%)
Aug 16, 2006 5.824 5.923 5.799 5.866 59,463 +0.03(+0.47%)
Aug 15, 2006 5.851 6.011 5.790 5.839 72,821 -0.04(-0.72%)
Aug 14, 2006 6.062 6.062 5.869 5.881 24,960 -0.02(-0.31%)
Aug 11, 2006 5.860 5.999 5.854 5.899 41,465 +0.04(+0.62%)
Aug 10, 2006 5.917 6.081 5.830 5.863 36,840 -0.07(-1.22%)
Aug 09, 2006 5.854 6.096 5.787 5.935 58,201 +0.06(+1.08%)
Aug 08, 2006 5.830 6.096 5.830 5.872 22,064 -0.04(-0.72%)
Aug 07, 2006 5.957 5.975 5.784 5.914 37,339 +0.01(+0.15%)
Aug 04, 2006 5.890 5.905 5.757 5.905 51,940 +0.05(+0.83%)
Aug 03, 2006 5.811 5.899 5.757 5.857 15,556 +0.05(+0.89%)
Aug 02, 2006 5.775 5.805 5.751 5.805 7,741 +0.04(+0.74%)
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.