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

Gladstone Comml (NQ: GOOD )

14.71 -0.17 (-1.14%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 10, 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 4.833 4.833 4.529 4.650 42,808 +0.04(+0.79%)
Sep 29, 2008 4.699 4.717 4.416 4.614 86,635 -0.05(-0.98%)
Sep 26, 2008 4.571 4.687 4.568 4.659 27,523 +0.07(+1.46%)
Sep 25, 2008 4.568 4.672 4.568 4.592 4,958 +0.02(+0.53%)
Sep 24, 2008 4.672 4.769 4.568 4.568 85,890 -0.11(-2.28%)
Sep 23, 2008 4.653 4.675 4.568 4.675 25,290 +0.03(+0.59%)
Sep 22, 2008 4.641 4.655 4.443 4.647 58,967 +0.04(+0.79%)
Sep 19, 2008 4.434 4.611 4.404 4.611 92,569 +0.19(+4.34%)
Sep 18, 2008 4.465 4.492 4.388 4.419 59,700 -0.08(-1.69%)
Sep 17, 2008 4.608 4.608 4.419 4.495 59,966 -0.05(-1.13%)
Sep 16, 2008 4.550 4.568 4.419 4.546 41,193 -0.01(-0.12%)
Sep 15, 2008 4.580 4.626 4.552 4.552 25,543 -0.16(-3.39%)
Sep 12, 2008 4.565 4.845 4.538 4.711 52,124 +0.14(+3.13%)
Sep 11, 2008 4.568 4.623 4.538 4.568 85,860 +0.00(+0.07%)
Sep 10, 2008 4.556 4.568 4.553 4.565 69,301 +0.00(+0.07%)
Sep 09, 2008 4.538 4.565 4.538 4.562 6,928 -0.01(-0.13%)
Sep 08, 2008 4.589 4.638 4.538 4.568 65,551 -0.07(-1.57%)
Sep 05, 2008 4.568 4.778 4.568 4.641 93,866 +0.08(+1.77%)
Sep 04, 2008 4.565 4.568 4.523 4.560 51,855 -0.00(-0.03%)
Sep 03, 2008 4.561 4.565 4.529 4.562 8,537 +0.04(+0.94%)
Sep 02, 2008 4.626 4.678 4.513 4.519 75,051 -0.16(-3.39%)
Aug 29, 2008 4.702 4.726 4.650 4.678 21,941 +0.05(+1.19%)
Aug 28, 2008 4.596 4.653 4.568 4.623 12,018 +0.04(+0.93%)
Aug 27, 2008 4.492 4.586 4.492 4.580 64,090 +0.01(+0.27%)
Aug 26, 2008 4.535 4.568 4.495 4.568 16,086 +0.08(+1.70%)
Aug 25, 2008 4.553 4.565 4.492 4.492 21,455 -0.08(-1.67%)
Aug 22, 2008 4.452 4.641 4.452 4.568 48,840 +0.07(+1.56%)
Aug 21, 2008 4.577 4.586 4.498 4.498 39,965 -0.02(-0.40%)
Aug 20, 2008 4.483 4.714 4.483 4.516 43,406 +0.06(+1.44%)
Aug 19, 2008 4.465 4.535 4.452 4.452 27,392 -0.09(-2.08%)
Aug 18, 2008 4.605 4.902 4.541 4.547 66,976 -0.07(-1.45%)
Aug 15, 2008 4.592 4.796 4.568 4.614 43,715 +0.02(+0.46%)
Aug 14, 2008 4.583 4.720 4.568 4.592 9,952 -0.07(-1.50%)
Aug 13, 2008 4.589 4.702 4.589 4.662 4,022 -0.02(-0.45%)
Aug 12, 2008 4.574 4.720 4.538 4.684 22,598 +0.14(+3.01%)
Aug 11, 2008 4.583 4.918 4.522 4.547 31,309 -0.11(-2.42%)
Aug 08, 2008 4.605 4.693 4.556 4.659 25,133 +0.02(+0.39%)
Aug 07, 2008 4.641 4.784 4.492 4.641 52,420 -0.14(-2.93%)
Aug 06, 2008 4.733 4.836 4.352 4.781 41,039 +0.40(+9.03%)
Aug 05, 2008 4.851 4.854 4.370 4.385 77,060 -0.13(-2.96%)
Aug 04, 2008 4.859 4.859 4.410 4.519 243,466 -0.16(-3.51%)
Aug 01, 2008 5.031 5.171 4.385 4.684 192,526 -0.46(-8.94%)
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%)
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.