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

Gladstone Comml (NQ: GOOD )

16.12 +0.29 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 4.763 4.763 4.431 4.637 40,052 +0.07(+1.46%)
Oct 30, 2007 4.580 4.595 4.516 4.570 16,360 +0.02(+0.43%)
Oct 29, 2007 4.513 4.575 4.478 4.550 26,472 +0.01(+0.14%)
Oct 26, 2007 4.662 4.662 4.540 4.544 22,406 +0.06(+1.23%)
Oct 25, 2007 4.431 4.491 4.431 4.488 5,900 -0.04(-0.82%)
Oct 24, 2007 4.535 4.572 4.394 4.525 12,395 -0.01(-0.16%)
Oct 23, 2007 4.459 4.607 4.367 4.533 14,816 +0.06(+1.33%)
Oct 22, 2007 4.629 4.629 4.456 4.473 67,899 -0.15(-3.26%)
Oct 19, 2007 4.429 4.624 4.429 4.624 87,327 +0.02(+0.48%)
Oct 18, 2007 4.530 4.612 4.525 4.602 22,750 +0.02(+0.43%)
Oct 17, 2007 4.652 4.664 4.577 4.582 66,605 -0.00(-0.05%)
Oct 16, 2007 4.595 4.614 4.577 4.585 26,630 +0.01(+0.16%)
Oct 15, 2007 4.622 4.622 4.535 4.577 31,144 -0.02(-0.48%)
Oct 12, 2007 4.570 4.610 4.570 4.600 10,710 +0.00(+0.11%)
Oct 11, 2007 4.617 4.620 4.516 4.595 80,715 -0.03(-0.59%)
Oct 10, 2007 4.664 4.709 4.622 4.622 26,456 -0.08(-1.79%)
Oct 09, 2007 4.624 4.706 4.597 4.706 42,639 +0.05(+1.17%)
Oct 08, 2007 4.659 4.679 4.619 4.652 20,911 -0.05(-1.10%)
Oct 05, 2007 4.607 4.704 4.567 4.704 17,172 +0.09(+1.93%)
Oct 04, 2007 4.706 4.706 4.550 4.614 25,421 +0.07(+1.63%)
Oct 03, 2007 4.597 4.783 4.516 4.540 18,724 -0.04(-0.81%)
Oct 02, 2007 4.654 4.662 4.560 4.577 31,415 -0.11(-2.27%)
Oct 01, 2007 4.946 4.946 4.605 4.684 31,399 +0.07(+1.56%)
Sep 28, 2007 4.946 4.946 4.612 4.612 60,313 -0.28(-5.67%)
Sep 27, 2007 4.634 4.889 4.513 4.889 68,844 +0.31(+6.81%)
Sep 26, 2007 4.753 4.814 4.577 4.577 29,018 -0.10(-2.12%)
Sep 25, 2007 4.768 4.805 4.654 4.676 16,429 -0.10(-2.17%)
Sep 24, 2007 4.825 4.880 4.736 4.780 12,933 +0.01(+0.26%)
Sep 21, 2007 4.795 4.795 4.751 4.768 10,912 -0.04(-0.93%)
Sep 20, 2007 4.906 4.939 4.763 4.812 18,045 -0.09(-1.87%)
Sep 19, 2007 4.902 4.949 4.897 4.904 39,139 -0.07(-1.39%)
Sep 18, 2007 4.993 4.993 4.902 4.973 41,333 +0.04(+0.85%)
Sep 17, 2007 4.892 4.931 4.850 4.931 38,835 +0.04(+0.81%)
Sep 14, 2007 4.795 4.892 4.746 4.892 75,226 +0.13(+2.65%)
Sep 13, 2007 4.958 4.958 4.763 4.765 106,832 +0.13(+2.72%)
Sep 12, 2007 4.664 4.746 4.634 4.639 39,389 -0.04(-0.85%)
Sep 11, 2007 4.718 4.718 4.662 4.679 15,459 +0.03(+0.75%)
Sep 10, 2007 4.662 4.662 4.602 4.644 21,077 +0.03(+0.70%)
Sep 07, 2007 4.543 4.632 4.543 4.612 42,315 +0.02(+0.38%)
Sep 06, 2007 4.553 4.595 4.545 4.595 22,616 +0.03(+0.76%)
Sep 05, 2007 4.516 4.565 4.513 4.560 28,594 -0.01(-0.16%)
Sep 04, 2007 4.530 4.567 4.404 4.567 30,724 +0.08(+1.76%)
Aug 31, 2007 4.496 4.721 4.478 4.488 76,305 -0.22(-4.63%)
Aug 30, 2007 4.854 4.854 4.684 4.706 16,328 -0.01(-0.21%)
Aug 29, 2007 4.644 4.731 4.644 4.716 18,619 +0.04(+0.95%)
Aug 28, 2007 4.674 4.753 4.671 4.671 23,105 +0.00(+0.05%)
Aug 27, 2007 4.496 4.669 4.496 4.669 44,154 +0.15(+3.23%)
Aug 24, 2007 4.662 4.686 4.471 4.523 26,484 -0.16(-3.38%)
Aug 23, 2007 4.647 4.689 4.469 4.681 23,206 -0.00(-0.05%)
Aug 22, 2007 4.600 4.686 4.523 4.684 34,159 +0.16(+3.61%)
Aug 21, 2007 4.597 4.597 4.484 4.520 9,881 -0.09(-1.88%)
Aug 20, 2007 4.464 4.624 4.412 4.607 37,150 +0.11(+2.53%)
Aug 17, 2007 4.402 4.642 4.402 4.493 57,867 +0.12(+2.83%)
Aug 16, 2007 4.558 4.689 4.370 4.370 71,439 -0.28(-6.06%)
Aug 15, 2007 4.553 4.679 4.516 4.652 85,803 +0.10(+2.17%)
Aug 14, 2007 4.441 4.577 4.441 4.553 29,014 +0.07(+1.60%)
Aug 13, 2007 4.367 4.541 4.367 4.481 29,576 +0.12(+2.84%)
Aug 10, 2007 4.194 4.417 4.194 4.357 74,002 -0.06(-1.34%)
Aug 09, 2007 4.377 4.417 4.273 4.417 29,018 +0.11(+2.59%)
Aug 08, 2007 4.300 4.414 4.206 4.305 85,261 -0.07(-1.53%)
Aug 07, 2007 4.278 4.372 4.181 4.372 60,616 +0.04(+0.88%)
Aug 06, 2007 4.525 4.528 4.219 4.334 101,258 -0.23(-5.07%)
Aug 03, 2007 4.525 4.775 4.523 4.565 34,770 -0.02(-0.54%)
Aug 02, 2007 4.523 4.758 4.523 4.590 21,844 +0.09(+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.