Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 5.004 5.067 4.898 5.034 45,415 +0.17(+3.48%)
Jan 30, 2008 4.943 5.004 4.865 4.865 11,073 -0.00(-0.06%)
Jan 29, 2008 4.810 4.916 4.747 4.868 22,874 +0.06(+1.26%)
Jan 28, 2008 4.813 4.852 4.734 4.807 14,051 +0.01(+0.19%)
Jan 25, 2008 4.816 4.874 4.734 4.798 31,115 -0.06(-1.18%)
Jan 24, 2008 4.843 4.931 4.768 4.855 114,911 -0.09(-1.77%)
Jan 23, 2008 4.840 4.943 4.840 4.943 44,942 +0.10(+2.12%)
Jan 22, 2008 4.858 4.931 4.840 4.840 28,940 -0.19(-3.85%)
Jan 21, 2008 5.037 5.061 4.970 5.034 16,831 +0.00(+0.00%)
Jan 18, 2008 5.037 5.061 4.970 5.034 16,831 +0.01(+0.18%)
Jan 17, 2008 5.034 5.034 4.904 5.025 22,563 +0.00(+0.06%)
Jan 16, 2008 4.934 5.088 4.840 5.022 51,794 +0.04(+0.73%)
Jan 15, 2008 4.855 5.013 4.840 4.986 27,875 +0.13(+2.68%)
Jan 14, 2008 4.919 4.919 4.798 4.855 26,123 -0.17(-3.31%)
Jan 11, 2008 4.949 5.255 4.843 5.022 47,815 +0.02(+0.36%)
Jan 10, 2008 5.004 5.037 4.916 5.004 10,273 -0.08(-1.61%)
Jan 09, 2008 5.052 5.094 5.049 5.085 21,823 -0.05(-1.00%)
Jan 08, 2008 5.010 5.200 5.010 5.137 21,430 -0.01(-0.12%)
Jan 07, 2008 5.173 5.197 4.998 5.143 102,875 -0.02(-0.29%)
Jan 04, 2008 5.085 5.194 5.037 5.158 19,502 +0.01(+0.18%)
Jan 03, 2008 5.373 5.394 5.046 5.149 24,077 -0.15(-2.74%)
Jan 02, 2008 4.992 5.397 4.992 5.294 22,448 -0.01(-0.23%)
Jan 01, 2008 5.034 5.391 4.874 5.306 84,606 +0.00(+0.00%)
Dec 31, 2007 5.034 5.391 4.874 5.306 84,606 +0.46(+9.56%)
Dec 28, 2007 4.989 4.989 4.843 4.843 27,383 -0.23(-4.53%)
Dec 27, 2007 5.001 5.149 4.958 5.073 25,608 +0.12(+2.51%)
Dec 26, 2007 5.104 5.185 4.877 4.949 51,874 -0.12(-2.33%)
Dec 24, 2007 4.728 5.082 4.728 5.067 28,110 +0.29(+6.01%)
Dec 21, 2007 4.480 4.901 4.462 4.780 96,750 -0.14(-2.89%)
Dec 20, 2007 4.810 5.016 4.562 4.922 822,382 +0.10(+2.13%)
Dec 19, 2007 4.811 4.861 4.811 4.819 10,753 +0.05(+1.14%)
Dec 18, 2007 4.883 5.031 4.716 4.765 67,136 -0.15(-2.96%)
Dec 17, 2007 4.976 5.019 4.907 4.910 14,970 -0.15(-2.87%)
Dec 14, 2007 4.934 5.164 4.934 5.055 24,292 +0.06(+1.27%)
Dec 13, 2007 4.992 5.025 4.919 4.992 28,021 -0.06(-1.14%)
Dec 12, 2007 5.237 5.237 4.961 5.049 11,397 -0.06(-1.13%)
Dec 11, 2007 5.336 5.433 5.107 5.107 22,041 -0.19(-3.54%)
Dec 10, 2007 5.291 5.336 5.013 5.294 28,695 +0.10(+1.92%)
Dec 07, 2007 5.146 5.194 4.961 5.194 55,245 +0.03(+0.64%)
Dec 06, 2007 5.113 5.161 5.113 5.161 8,313 +0.05(+0.95%)
Dec 05, 2007 5.221 5.221 5.019 5.113 28,563 +0.00(+0.00%)
Dec 04, 2007 4.992 5.324 4.992 5.113 18,818 +0.03(+0.54%)
Dec 03, 2007 5.218 5.421 5.085 5.085 46,948 -0.13(-2.55%)
Nov 30, 2007 5.370 5.445 5.212 5.218 47,183 -0.11(-1.99%)
Nov 29, 2007 5.321 5.336 5.264 5.324 14,058 +0.10(+1.85%)
Nov 28, 2007 5.110 5.367 5.110 5.228 32,695 +0.11(+2.13%)
Nov 27, 2007 5.082 5.125 5.073 5.119 56,118 +0.00(+0.06%)
Nov 26, 2007 5.122 5.146 5.092 5.116 69,149 +0.02(+0.30%)
Nov 23, 2007 5.212 5.212 4.843 5.100 157,335 -0.11(-2.15%)
Nov 21, 2007 5.285 5.285 5.146 5.212 26,328 -0.06(-1.15%)
Nov 20, 2007 5.249 5.276 5.249 5.273 32,632 +0.05(+0.93%)
Nov 19, 2007 5.352 5.533 5.225 5.225 49,510 -0.25(-4.59%)
Nov 16, 2007 5.827 5.881 5.445 5.476 61,100 -0.41(-6.94%)
Nov 15, 2007 5.391 5.945 5.303 5.884 311,516 +0.50(+9.27%)
Nov 14, 2007 5.252 5.385 5.218 5.385 15,360 +0.12(+2.24%)
Nov 13, 2007 5.297 5.418 5.223 5.267 9,434 -0.03(-0.51%)
Nov 12, 2007 5.294 5.388 5.149 5.294 31,518 -0.07(-1.30%)
Nov 09, 2007 5.385 5.412 5.343 5.364 16,627 -0.02(-0.39%)
Nov 08, 2007 5.373 5.430 5.370 5.385 11,943 -0.06(-1.11%)
Nov 07, 2007 5.445 5.639 5.445 5.445 23,816 -0.07(-1.21%)
Nov 06, 2007 5.445 5.521 5.445 5.512 22,487 -0.01(-0.11%)
Nov 05, 2007 5.479 5.518 5.467 5.518 11,685 -0.03(-0.60%)
Nov 02, 2007 5.551 5.581 5.527 5.551 8,627 -0.01(-0.16%)
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.