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

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2008 4.671 4.695 4.619 4.647 22,088 +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 64,520 +0.01(+0.27%)
Aug 26, 2008 4.504 4.538 4.465 4.538 16,194 +0.08(+1.69%)
Aug 25, 2008 4.523 4.535 4.462 4.462 21,599 -0.08(-1.67%)
Aug 22, 2008 4.423 4.610 4.423 4.538 49,168 +0.07(+1.56%)
Aug 21, 2008 4.547 4.556 4.468 4.468 40,233 -0.02(-0.40%)
Aug 20, 2008 4.453 4.683 4.453 4.486 43,697 +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 4.510 4.516 67,425 -0.07(-1.45%)
Aug 15, 2008 4.562 4.765 4.538 4.583 44,008 +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 4.631 4,049 -0.02(-0.46%)
Aug 12, 2008 4.544 4.689 4.507 4.653 22,749 +0.14(+3.01%)
Aug 11, 2008 4.553 4.886 4.492 4.516 31,519 -0.11(-2.42%)
Aug 08, 2008 4.574 4.662 4.526 4.628 25,301 +0.02(+0.39%)
Aug 07, 2008 4.610 4.752 4.462 4.610 52,771 -0.14(-2.93%)
Aug 06, 2008 4.701 4.804 4.323 4.749 41,314 +0.39(+9.03%)
Aug 05, 2008 4.819 4.822 4.341 4.356 77,577 -0.13(-2.96%)
Aug 04, 2008 4.827 4.827 4.380 4.489 245,099 -0.16(-3.51%)
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.