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 (%)
Jun 29, 2007 5.990 5.990 5.926 5.929 20,696 +0.01(+0.10%)
Jun 28, 2007 5.941 5.987 5.829 5.923 12,168 +0.04(+0.67%)
Jun 27, 2007 5.802 6.026 5.754 5.884 19,096 +0.11(+1.99%)
Jun 26, 2007 5.829 5.829 5.754 5.769 18,690 +0.02(+0.32%)
Jun 25, 2007 5.848 5.862 5.684 5.751 20,610 -0.15(-2.51%)
Jun 22, 2007 5.736 5.899 5.699 5.899 49,684 +0.14(+2.42%)
Jun 21, 2007 5.835 5.881 5.675 5.760 117,255 -0.09(-1.50%)
Jun 20, 2007 5.969 6.017 5.841 5.848 45,287 -0.11(-1.93%)
Jun 19, 2007 5.929 6.008 5.929 5.962 11,239 -0.03(-0.45%)
Jun 18, 2007 6.056 6.080 5.956 5.990 33,056 -0.04(-0.60%)
Jun 15, 2007 6.026 6.150 5.999 6.026 47,932 -0.05(-0.85%)
Jun 14, 2007 6.020 6.111 5.984 6.077 32,065 -0.03(-0.54%)
Jun 13, 2007 5.999 6.147 5.999 6.111 80,327 +0.11(+1.81%)
Jun 12, 2007 6.008 6.074 6.002 6.002 19,834 -0.08(-1.39%)
Jun 11, 2007 6.056 6.093 6.048 6.087 49,591 -0.03(-0.54%)
Jun 08, 2007 6.014 6.120 5.996 6.120 12,607 +0.11(+1.91%)
Jun 07, 2007 6.071 6.102 5.990 6.005 55,508 -0.13(-2.17%)
Jun 06, 2007 6.150 6.159 6.090 6.138 43,704 -0.02(-0.39%)
Jun 05, 2007 6.105 6.180 6.090 6.162 43,158 +0.00(+0.05%)
Jun 04, 2007 6.153 6.174 6.090 6.159 51,614 +0.02(+0.30%)
Jun 01, 2007 6.077 6.147 6.074 6.141 41,476 +0.06(+0.99%)
May 31, 2007 6.144 6.144 6.014 6.080 53,608 +0.00(+0.05%)
May 30, 2007 6.080 6.080 5.990 6.077 70,255 +0.02(+0.25%)
May 29, 2007 6.026 6.080 6.026 6.062 50,494 +0.04(+0.65%)
May 25, 2007 6.077 6.080 5.990 6.023 30,240 +0.00(+0.05%)
May 24, 2007 6.038 6.053 6.011 6.020 23,271 -0.04(-0.60%)
May 23, 2007 6.068 6.087 6.038 6.056 16,025 +0.04(+0.70%)
May 22, 2007 5.990 6.053 5.990 6.014 23,942 +0.01(+0.15%)
May 21, 2007 6.026 6.074 5.996 6.005 27,784 -0.02(-0.25%)
May 18, 2007 5.990 6.090 5.953 6.020 37,691 +0.01(+0.10%)
May 17, 2007 6.023 6.038 5.990 6.014 38,411 +0.02(+0.25%)
May 16, 2007 6.023 6.023 5.978 5.999 31,496 -0.04(-0.60%)
May 15, 2007 6.029 6.047 6.026 6.035 23,916 +0.01(+0.10%)
May 14, 2007 6.023 6.047 6.023 6.029 19,434 -0.02(-0.35%)
May 11, 2007 6.090 6.111 6.023 6.050 67,941 +0.01(+0.20%)
May 10, 2007 6.047 6.050 6.017 6.038 19,463 -0.01(-0.20%)
May 09, 2007 6.035 6.050 6.011 6.050 18,435 +0.01(+0.10%)
May 08, 2007 6.050 6.068 6.035 6.044 32,167 -0.00(-0.05%)
May 07, 2007 6.050 6.093 6.029 6.047 32,815 -0.07(-1.14%)
May 04, 2007 6.132 6.150 6.099 6.117 36,795 -0.05(-0.88%)
May 03, 2007 6.156 6.171 6.114 6.171 39,182 +0.02(+0.25%)
May 02, 2007 6.062 6.156 6.008 6.156 48,266 +0.13(+2.21%)
May 01, 2007 6.044 6.071 6.008 6.023 37,327 -0.01(-0.20%)
Apr 30, 2007 6.198 6.198 6.032 6.035 69,316 -0.04(-0.60%)
Apr 27, 2007 6.195 6.195 6.011 6.071 68,876 -0.01(-0.10%)
Apr 26, 2007 6.014 6.077 6.008 6.077 43,677 +0.04(+0.60%)
Apr 25, 2007 6.102 6.105 6.041 6.041 23,070 +0.04(+0.60%)
Apr 24, 2007 6.005 6.029 6.005 6.005 21,080 +0.00(+0.00%)
Apr 23, 2007 6.020 6.047 6.005 6.005 28,230 -0.03(-0.55%)
Apr 20, 2007 6.023 6.047 6.014 6.038 39,621 -0.01(-0.20%)
Apr 19, 2007 6.065 6.120 6.050 6.050 12,759 -0.08(-1.28%)
Apr 18, 2007 6.129 6.129 6.038 6.129 13,222 +0.07(+1.20%)
Apr 17, 2007 6.099 6.123 6.053 6.056 21,321 -0.05(-0.74%)
Apr 16, 2007 6.080 6.102 6.050 6.102 7,609 +0.03(+0.45%)
Apr 13, 2007 6.020 6.074 6.005 6.074 27,767 +0.07(+1.16%)
Apr 12, 2007 6.005 6.035 6.005 6.005 11,047 -0.01(-0.20%)
Apr 11, 2007 6.020 6.035 5.975 6.017 34,180 -0.02(-0.30%)
Apr 10, 2007 5.978 6.035 5.975 6.035 19,834 +0.04(+0.60%)
Apr 09, 2007 6.002 6.003 5.993 5.999 8,512 +0.02(+0.41%)
Apr 05, 2007 6.020 6.035 5.969 5.975 34,977 +0.00(+0.00%)
Apr 04, 2007 6.047 6.050 5.975 5.975 71,614 -0.08(-1.25%)
Apr 03, 2007 6.025 6.076 6.017 6.050 24,881 +0.01(+0.20%)
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.