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

Gladstone Comml (NQ: GOOD )

13.60 +0.04 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 31, 2008 5.293 5.293 4.863 5.144 42,657 -0.02(-0.47%)
Jul 30, 2008 5.101 5.175 4.778 5.168 40,910 +0.07(+1.37%)
Jul 29, 2008 5.098 5.098 4.681 5.098 41,997 +0.36(+7.58%)
Jul 28, 2008 4.930 5.061 4.739 4.739 26,334 -0.29(-5.70%)
Jul 25, 2008 5.077 5.186 4.927 5.025 64,290 -0.10(-1.96%)
Jul 24, 2008 5.183 5.202 5.003 5.125 21,061 +0.07(+1.32%)
Jul 23, 2008 5.177 5.177 5.058 5.058 30,498 -0.12(-2.29%)
Jul 22, 2008 5.025 5.177 5.012 5.177 30,971 +0.11(+2.10%)
Jul 21, 2008 5.068 5.168 4.873 5.071 52,285 -0.06(-1.25%)
Jul 18, 2008 4.751 5.147 4.720 5.135 45,265 +0.32(+6.64%)
Jul 17, 2008 4.860 4.860 4.492 4.815 35,341 +0.21(+4.63%)
Jul 16, 2008 4.717 4.760 4.510 4.602 28,429 -0.12(-2.52%)
Jul 15, 2008 4.589 4.766 4.489 4.720 94,953 +0.03(+0.71%)
Jul 14, 2008 4.662 4.851 4.566 4.687 31,821 +0.27(+6.14%)
Jul 11, 2008 4.388 4.568 4.388 4.416 40,027 +0.00(+0.00%)
Jul 10, 2008 4.419 4.474 4.416 4.416 46,621 -0.03(-0.77%)
Jul 09, 2008 4.419 4.659 4.419 4.450 23,310 +0.00(+0.01%)
Jul 08, 2008 4.431 4.482 4.267 4.449 69,925 -0.07(-1.55%)
Jul 07, 2008 4.934 4.949 4.251 4.519 76,354 -0.43(-8.68%)
Jul 04, 2008 5.131 5.147 4.949 4.949 19,084 +0.00(+0.00%)
Jul 03, 2008 5.131 5.147 4.949 4.949 19,084 -0.03(-0.61%)
Jul 02, 2008 5.074 5.086 4.979 4.979 29,198 -0.05(-0.97%)
Jul 01, 2008 5.275 5.275 5.025 5.028 64,526 -0.25(-4.73%)
Jun 30, 2008 5.019 5.278 4.994 5.278 47,878 +0.23(+4.59%)
Jun 27, 2008 5.049 5.068 4.979 5.046 41,978 -0.01(-0.12%)
Jun 26, 2008 4.979 5.177 4.979 5.052 22,509 +0.04(+0.71%)
Jun 25, 2008 5.107 5.177 4.982 5.017 22,896 -0.01(-0.28%)
Jun 24, 2008 4.979 5.040 4.979 5.031 27,907 +0.05(+1.04%)
Jun 23, 2008 5.141 5.180 4.979 4.979 39,262 -0.16(-3.14%)
Jun 20, 2008 5.177 5.177 5.141 5.141 14,842 -0.04(-0.71%)
Jun 19, 2008 5.241 5.299 5.177 5.177 52,196 -0.08(-1.51%)
Jun 18, 2008 5.269 5.398 5.229 5.256 29,112 -0.08(-1.43%)
Jun 17, 2008 5.466 5.466 5.332 5.332 24,903 -0.15(-2.67%)
Jun 16, 2008 5.378 5.509 5.332 5.479 25,353 +0.06(+1.12%)
Jun 13, 2008 5.336 5.494 5.336 5.418 13,492 +0.05(+1.02%)
Jun 12, 2008 5.509 5.509 5.290 5.363 17,485 +0.02(+0.40%)
Jun 11, 2008 5.345 5.359 5.339 5.342 4,084 -0.02(-0.40%)
Jun 10, 2008 5.442 5.588 5.342 5.363 9,391 -0.01(-0.17%)
Jun 09, 2008 5.494 5.494 5.336 5.372 11,170 -0.17(-3.02%)
Jun 06, 2008 5.363 5.625 5.290 5.540 50,528 +0.16(+2.94%)
Jun 05, 2008 5.296 5.485 5.293 5.381 15,974 +0.05(+0.91%)
Jun 04, 2008 5.527 5.530 5.332 5.332 24,791 -0.09(-1.70%)
Jun 03, 2008 5.546 5.546 5.424 5.424 27,296 +0.02(+0.35%)
Jun 02, 2008 5.585 5.600 5.406 5.406 27,999 -0.09(-1.55%)
May 30, 2008 5.573 5.573 5.345 5.491 27,786 +0.02(+0.28%)
May 29, 2008 5.518 5.521 5.314 5.476 31,161 +0.02(+0.33%)
May 28, 2008 5.604 5.604 5.332 5.457 36,776 -0.10(-1.75%)
May 27, 2008 5.421 5.607 5.421 5.555 70,339 +0.21(+3.85%)
May 26, 2008 5.463 5.463 5.308 5.349 30,189 +0.00(+0.00%)
May 23, 2008 5.463 5.463 5.308 5.349 30,189 -0.07(-1.38%)
May 22, 2008 5.512 5.631 5.336 5.424 21,757 -0.06(-1.06%)
May 21, 2008 5.332 5.634 5.332 5.482 9,811 +0.14(+2.56%)
May 20, 2008 5.406 5.445 5.329 5.345 11,827 -0.11(-2.01%)
May 19, 2008 5.305 5.567 5.305 5.454 38,372 -0.04(-0.72%)
May 16, 2008 5.573 5.573 5.470 5.494 4,268 -0.08(-1.37%)
May 15, 2008 5.473 5.570 5.241 5.570 35,384 +0.19(+3.63%)
May 14, 2008 5.195 5.399 5.189 5.375 34,685 -0.02(-0.28%)
May 13, 2008 5.101 5.390 5.101 5.390 36,941 +0.25(+4.86%)
May 12, 2008 5.181 5.205 5.104 5.141 13,778 +0.00(+0.00%)
May 09, 2008 5.086 5.272 5.010 5.141 41,426 +0.08(+1.56%)
May 08, 2008 5.259 5.259 4.979 5.061 31,756 -0.05(-0.89%)
May 07, 2008 5.010 5.177 4.979 5.107 20,966 +0.10(+1.95%)
May 06, 2008 4.997 5.171 4.967 5.010 47,691 +0.00(+0.00%)
May 05, 2008 5.299 5.305 4.979 5.010 59,568 -0.25(-4.70%)
May 02, 2008 5.256 5.260 5.174 5.257 10,530 +0.04(+0.71%)
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.