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

Gladstone Comml (NQ: GOOD )

13.56 +0.19 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 31, 2007 5.863 5.863 5.454 5.707 32,539 +0.08(+1.46%)
Oct 30, 2007 5.637 5.655 5.558 5.625 13,291 +0.02(+0.44%)
Oct 29, 2007 5.555 5.631 5.512 5.601 21,507 +0.01(+0.14%)
Oct 26, 2007 5.738 5.738 5.588 5.593 18,203 +0.07(+1.23%)
Oct 25, 2007 5.455 5.528 5.455 5.525 4,793 -0.05(-0.82%)
Oct 24, 2007 5.582 5.628 5.409 5.570 10,070 -0.01(-0.16%)
Oct 23, 2007 5.488 5.671 5.375 5.579 12,037 +0.07(+1.33%)
Oct 22, 2007 5.698 5.698 5.485 5.506 55,163 -0.19(-3.26%)
Oct 19, 2007 5.451 5.692 5.451 5.692 70,947 +0.03(+0.48%)
Oct 18, 2007 5.576 5.677 5.570 5.665 18,483 +0.02(+0.43%)
Oct 17, 2007 5.726 5.741 5.634 5.640 54,112 -0.00(-0.05%)
Oct 16, 2007 5.655 5.680 5.634 5.643 21,635 +0.01(+0.16%)
Oct 15, 2007 5.689 5.689 5.582 5.634 25,303 -0.03(-0.48%)
Oct 12, 2007 5.625 5.674 5.625 5.662 8,701 +0.01(+0.11%)
Oct 11, 2007 5.683 5.687 5.558 5.655 65,575 -0.03(-0.59%)
Oct 10, 2007 5.741 5.796 5.689 5.689 21,494 -0.10(-1.79%)
Oct 09, 2007 5.692 5.793 5.659 5.793 34,641 +0.07(+1.17%)
Oct 08, 2007 5.735 5.759 5.686 5.726 16,989 -0.06(-1.10%)
Oct 05, 2007 5.671 5.789 5.622 5.789 13,951 +0.11(+1.93%)
Oct 04, 2007 5.792 5.793 5.601 5.680 20,653 +0.09(+1.63%)
Oct 03, 2007 5.659 5.887 5.558 5.588 15,212 -0.05(-0.81%)
Oct 02, 2007 5.729 5.738 5.613 5.634 25,523 -0.13(-2.27%)
Oct 01, 2007 6.088 6.088 5.668 5.765 25,509 +0.09(+1.56%)
Sep 28, 2007 6.088 6.088 5.677 5.677 49,000 -0.34(-5.67%)
Sep 27, 2007 5.704 6.018 5.555 6.018 55,931 +0.38(+6.81%)
Sep 26, 2007 5.850 5.926 5.634 5.634 23,575 -0.12(-2.12%)
Sep 25, 2007 5.869 5.914 5.729 5.756 13,347 -0.13(-2.17%)
Sep 24, 2007 5.939 6.007 5.829 5.884 10,507 +0.02(+0.26%)
Sep 21, 2007 5.902 5.902 5.847 5.869 8,865 -0.05(-0.93%)
Sep 20, 2007 6.039 6.079 5.863 5.923 14,661 -0.11(-1.87%)
Sep 19, 2007 6.033 6.091 6.027 6.036 31,797 -0.09(-1.39%)
Sep 18, 2007 6.146 6.146 6.033 6.121 33,580 +0.05(+0.85%)
Sep 17, 2007 6.021 6.070 5.969 6.070 31,551 +0.05(+0.81%)
Sep 14, 2007 5.902 6.021 5.841 6.021 61,116 +0.16(+2.65%)
Sep 13, 2007 6.103 6.103 5.863 5.866 86,793 +0.16(+2.72%)
Sep 12, 2007 5.741 5.841 5.704 5.710 32,001 -0.05(-0.85%)
Sep 11, 2007 5.808 5.808 5.738 5.759 12,559 +0.04(+0.75%)
Sep 10, 2007 5.738 5.738 5.665 5.716 17,123 +0.04(+0.70%)
Sep 07, 2007 5.592 5.701 5.592 5.677 34,378 +0.02(+0.38%)
Sep 06, 2007 5.604 5.655 5.595 5.655 18,374 +0.04(+0.76%)
Sep 05, 2007 5.558 5.619 5.555 5.613 23,231 -0.01(-0.16%)
Sep 04, 2007 5.576 5.622 5.421 5.622 24,961 +0.10(+1.76%)
Aug 31, 2007 5.534 5.811 5.512 5.525 61,993 -0.27(-4.63%)
Aug 30, 2007 5.975 5.975 5.765 5.793 13,265 -0.01(-0.21%)
Aug 29, 2007 5.716 5.823 5.716 5.805 15,127 +0.05(+0.95%)
Aug 28, 2007 5.753 5.850 5.750 5.750 18,772 +0.00(+0.05%)
Aug 27, 2007 5.534 5.747 5.534 5.747 35,872 +0.18(+3.23%)
Aug 24, 2007 5.738 5.768 5.503 5.567 21,517 -0.19(-3.38%)
Aug 23, 2007 5.719 5.771 5.500 5.762 18,854 -0.00(-0.05%)
Aug 22, 2007 5.662 5.768 5.567 5.765 27,752 +0.20(+3.61%)
Aug 21, 2007 5.659 5.659 5.519 5.564 8,028 -0.11(-1.88%)
Aug 20, 2007 5.494 5.692 5.430 5.671 30,182 +0.14(+2.53%)
Aug 17, 2007 5.418 5.713 5.418 5.531 47,013 +0.15(+2.83%)
Aug 16, 2007 5.610 5.771 5.378 5.378 58,039 -0.35(-6.06%)
Aug 15, 2007 5.604 5.759 5.558 5.726 69,709 +0.12(+2.17%)
Aug 14, 2007 5.467 5.634 5.467 5.604 23,572 +0.09(+1.60%)
Aug 13, 2007 5.375 5.590 5.375 5.515 24,028 +0.15(+2.84%)
Aug 10, 2007 5.162 5.436 5.162 5.363 60,121 -0.07(-1.34%)
Aug 09, 2007 5.387 5.436 5.260 5.436 23,575 +0.14(+2.59%)
Aug 08, 2007 5.293 5.433 5.177 5.299 69,269 -0.08(-1.53%)
Aug 07, 2007 5.266 5.381 5.147 5.381 49,246 +0.05(+0.88%)
Aug 06, 2007 5.570 5.573 5.193 5.334 82,265 -0.28(-5.07%)
Aug 03, 2007 5.570 5.878 5.567 5.619 28,248 -0.03(-0.54%)
Aug 02, 2007 5.567 5.856 5.567 5.649 17,747 +0.11(+1.92%)
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.