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

Gladstone Comml (NQ: GOOD )

13.97 -0.12 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Oct 31, 2007 5.782 5.782 5.379 5.628 32,995 +0.08(+1.46%)
Oct 30, 2007 5.559 5.577 5.481 5.547 13,477 +0.02(+0.44%)
Oct 29, 2007 5.478 5.553 5.436 5.523 21,808 +0.01(+0.14%)
Oct 26, 2007 5.659 5.659 5.511 5.515 18,458 +0.07(+1.23%)
Oct 25, 2007 5.379 5.451 5.379 5.448 4,861 -0.05(-0.82%)
Oct 24, 2007 5.505 5.550 5.334 5.493 10,211 -0.01(-0.16%)
Oct 23, 2007 5.412 5.592 5.301 5.502 12,205 +0.07(+1.33%)
Oct 22, 2007 5.619 5.619 5.409 5.430 55,935 -0.18(-3.26%)
Oct 19, 2007 5.376 5.613 5.376 5.613 71,940 +0.03(+0.48%)
Oct 18, 2007 5.499 5.598 5.493 5.586 18,741 +0.02(+0.43%)
Oct 17, 2007 5.646 5.662 5.556 5.563 54,870 -0.00(-0.05%)
Oct 16, 2007 5.577 5.601 5.556 5.565 21,938 +0.01(+0.16%)
Oct 15, 2007 5.610 5.610 5.505 5.556 25,657 -0.03(-0.48%)
Oct 12, 2007 5.547 5.595 5.547 5.583 8,823 +0.01(+0.11%)
Oct 11, 2007 5.604 5.608 5.481 5.577 66,493 -0.03(-0.59%)
Oct 10, 2007 5.662 5.716 5.610 5.610 21,794 -0.10(-1.79%)
Oct 09, 2007 5.613 5.713 5.580 5.713 35,126 +0.07(+1.17%)
Oct 08, 2007 5.655 5.680 5.607 5.646 17,226 -0.06(-1.10%)
Oct 05, 2007 5.592 5.710 5.544 5.710 14,147 +0.11(+1.93%)
Oct 04, 2007 5.713 5.713 5.523 5.601 20,942 +0.09(+1.63%)
Oct 03, 2007 5.580 5.806 5.481 5.511 15,425 -0.05(-0.81%)
Oct 02, 2007 5.649 5.659 5.535 5.556 25,880 -0.13(-2.27%)
Oct 01, 2007 6.004 6.004 5.589 5.686 25,866 +0.09(+1.56%)
Sep 28, 2007 6.004 6.004 5.598 5.598 49,686 -0.34(-5.67%)
Sep 27, 2007 5.625 5.935 5.478 5.935 56,714 +0.38(+6.81%)
Sep 26, 2007 5.770 5.844 5.556 5.556 23,905 -0.12(-2.12%)
Sep 25, 2007 5.788 5.833 5.649 5.677 13,534 -0.13(-2.17%)
Sep 24, 2007 5.857 5.924 5.749 5.803 10,654 +0.02(+0.26%)
Sep 21, 2007 5.821 5.821 5.767 5.788 8,989 -0.05(-0.93%)
Sep 20, 2007 5.956 5.995 5.782 5.842 14,866 -0.11(-1.87%)
Sep 19, 2007 5.950 6.007 5.944 5.953 32,242 -0.08(-1.39%)
Sep 18, 2007 6.061 6.061 5.950 6.037 34,050 +0.05(+0.85%)
Sep 17, 2007 5.938 5.986 5.887 5.986 31,993 +0.05(+0.81%)
Sep 14, 2007 5.821 5.938 5.761 5.938 61,972 +0.15(+2.65%)
Sep 13, 2007 6.019 6.019 5.782 5.785 88,008 +0.15(+2.72%)
Sep 12, 2007 5.662 5.761 5.625 5.631 32,449 -0.05(-0.85%)
Sep 11, 2007 5.728 5.728 5.659 5.680 12,735 +0.04(+0.75%)
Sep 10, 2007 5.659 5.659 5.586 5.637 17,363 +0.04(+0.70%)
Sep 07, 2007 5.514 5.622 5.514 5.598 34,859 +0.02(+0.38%)
Sep 06, 2007 5.526 5.577 5.517 5.577 18,631 +0.04(+0.76%)
Sep 05, 2007 5.481 5.541 5.478 5.535 23,556 -0.01(-0.16%)
Sep 04, 2007 5.499 5.544 5.346 5.544 25,310 +0.10(+1.76%)
Aug 31, 2007 5.457 5.731 5.436 5.448 62,861 -0.26(-4.63%)
Aug 30, 2007 5.893 5.893 5.686 5.713 13,451 -0.01(-0.21%)
Aug 29, 2007 5.637 5.743 5.637 5.725 15,339 +0.05(+0.95%)
Aug 28, 2007 5.674 5.770 5.671 5.671 19,034 +0.00(+0.05%)
Aug 27, 2007 5.457 5.668 5.457 5.668 36,374 +0.18(+3.23%)
Aug 24, 2007 5.659 5.689 5.427 5.490 21,818 -0.19(-3.38%)
Aug 23, 2007 5.640 5.692 5.424 5.683 19,118 -0.00(-0.05%)
Aug 22, 2007 5.583 5.689 5.490 5.686 28,140 +0.20(+3.61%)
Aug 21, 2007 5.580 5.580 5.443 5.487 8,140 -0.11(-1.88%)
Aug 20, 2007 5.418 5.613 5.355 5.592 30,604 +0.14(+2.53%)
Aug 17, 2007 5.343 5.634 5.343 5.454 47,671 +0.15(+2.83%)
Aug 16, 2007 5.532 5.692 5.304 5.304 58,852 -0.34(-6.06%)
Aug 15, 2007 5.526 5.680 5.481 5.646 70,685 +0.12(+2.17%)
Aug 14, 2007 5.391 5.556 5.391 5.526 23,902 +0.09(+1.60%)
Aug 13, 2007 5.301 5.512 5.301 5.439 24,365 +0.15(+2.84%)
Aug 10, 2007 5.091 5.361 5.091 5.289 60,963 -0.07(-1.34%)
Aug 09, 2007 5.313 5.361 5.187 5.361 23,905 +0.14(+2.59%)
Aug 08, 2007 5.220 5.358 5.106 5.226 70,239 -0.08(-1.53%)
Aug 07, 2007 5.193 5.307 5.076 5.307 49,935 +0.05(+0.88%)
Aug 06, 2007 5.493 5.496 5.121 5.261 83,417 -0.28(-5.07%)
Aug 03, 2007 5.493 5.797 5.490 5.541 28,643 -0.03(-0.54%)
Aug 02, 2007 5.490 5.776 5.490 5.571 17,995 +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.