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

Gladstone Comml (NQ: GOOD )

14.09 +0.01 (+0.07%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 20, 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 (%)
Nov 30, 2006 6.052 6.082 6.022 6.040 79,908 +0.00(+0.05%)
Nov 29, 2006 6.115 6.115 6.007 6.037 221,045 -0.01(-0.20%)
Nov 28, 2006 6.079 6.097 6.034 6.049 178,841 -0.04(-0.59%)
Nov 27, 2006 6.187 6.187 6.076 6.085 77,444 -0.10(-1.65%)
Nov 24, 2006 6.142 6.187 6.127 6.187 46,453 +0.05(+0.73%)
Nov 22, 2006 6.142 6.166 6.076 6.142 43,992 +0.00(+0.05%)
Nov 21, 2006 6.142 6.187 6.124 6.139 72,503 -0.01(-0.20%)
Nov 20, 2006 6.151 6.163 6.133 6.151 50,818 +0.01(+0.20%)
Nov 17, 2006 6.142 6.157 6.103 6.139 25,284 -0.01(-0.20%)
Nov 16, 2006 6.112 6.157 6.112 6.151 50,368 -0.02(-0.24%)
Nov 15, 2006 6.183 6.184 6.154 6.166 25,923 -0.02(-0.34%)
Nov 14, 2006 6.162 6.187 6.162 6.187 251,907 +0.02(+0.39%)
Nov 13, 2006 6.178 6.190 6.148 6.163 40,107 -0.02(-0.29%)
Nov 10, 2006 6.124 6.202 6.124 6.181 59,807 +0.00(+0.05%)
Nov 09, 2006 6.058 6.229 6.058 6.178 136,499 +0.08(+1.23%)
Nov 08, 2006 6.073 6.127 6.058 6.103 46,942 +0.03(+0.49%)
Nov 07, 2006 6.052 6.091 6.052 6.073 27,435 +0.02(+0.35%)
Nov 06, 2006 6.052 6.274 6.052 6.052 48,627 -0.01(-0.10%)
Nov 03, 2006 6.118 6.427 6.025 6.058 140,395 -0.10(-1.61%)
Nov 02, 2006 6.040 6.307 6.040 6.157 241,695 +0.01(+0.20%)
Nov 01, 2006 6.566 6.566 5.921 6.145 210,018 -0.42(-6.36%)
Oct 31, 2006 6.569 6.575 6.478 6.563 25,207 +0.16(+2.44%)
Oct 30, 2006 6.713 6.716 6.394 6.406 138,540 -0.26(-3.88%)
Oct 27, 2006 6.481 6.878 6.394 6.665 139,150 +0.15(+2.35%)
Oct 26, 2006 6.605 6.605 6.475 6.511 39,541 -0.01(-0.09%)
Oct 25, 2006 6.382 6.653 6.355 6.517 112,320 +0.15(+2.36%)
Oct 24, 2006 6.340 6.376 6.301 6.367 27,638 +0.05(+0.81%)
Oct 23, 2006 6.187 6.316 6.187 6.316 19,144 +0.14(+2.19%)
Oct 20, 2006 6.139 6.277 6.052 6.181 37,357 +0.03(+0.49%)
Oct 19, 2006 6.118 6.235 6.088 6.151 24,252 +0.08(+1.39%)
Oct 18, 2006 6.148 6.163 6.061 6.067 38,016 -0.07(-1.13%)
Oct 17, 2006 6.214 6.214 6.118 6.136 47,372 -0.10(-1.54%)
Oct 16, 2006 6.109 6.232 6.109 6.232 33,984 +0.06(+1.02%)
Oct 13, 2006 6.208 6.223 6.085 6.169 44,775 -0.03(-0.44%)
Oct 12, 2006 6.243 6.301 6.184 6.196 41,205 -0.03(-0.53%)
Oct 11, 2006 6.307 6.427 6.229 6.229 26,406 -0.08(-1.19%)
Oct 10, 2006 6.370 6.388 6.226 6.304 23,506 -0.05(-0.76%)
Oct 09, 2006 6.232 6.412 6.199 6.352 39,065 +0.13(+2.08%)
Oct 06, 2006 6.226 6.232 6.206 6.223 13,983 +0.07(+1.17%)
Oct 05, 2006 6.250 6.274 6.097 6.151 20,056 -0.10(-1.54%)
Oct 04, 2006 6.148 6.259 6.148 6.247 42,244 +0.13(+2.17%)
Oct 03, 2006 6.097 6.157 6.094 6.115 29,476 +0.03(+0.44%)
Oct 02, 2006 6.066 6.094 6.040 6.088 16,517 +0.05(+0.85%)
Sep 29, 2006 6.088 6.088 5.977 6.037 48,604 +0.00(+0.05%)
Sep 28, 2006 6.004 6.034 5.953 6.034 22,614 +0.06(+1.01%)
Sep 27, 2006 6.052 6.067 5.959 5.974 53,408 -0.09(-1.49%)
Sep 26, 2006 6.088 6.088 6.052 6.064 57,540 -0.02(-0.30%)
Sep 25, 2006 6.028 6.088 6.028 6.082 24,521 +0.08(+1.25%)
Sep 22, 2006 6.046 6.052 5.998 6.007 94,684 -0.01(-0.15%)
Sep 21, 2006 5.998 6.043 5.979 6.016 31,903 +0.01(+0.15%)
Sep 20, 2006 5.992 6.022 5.992 6.007 13,507 -0.01(-0.20%)
Sep 19, 2006 6.007 6.049 6.004 6.019 15,132 -0.00(-0.05%)
Sep 18, 2006 6.076 6.076 5.992 6.022 27,951 -0.05(-0.89%)
Sep 15, 2006 6.022 6.121 6.022 6.076 63,427 +0.05(+0.85%)
Sep 14, 2006 6.024 6.064 6.022 6.025 43,017 -0.01(-0.10%)
Sep 13, 2006 6.055 6.220 5.998 6.031 50,738 -0.01(-0.10%)
Sep 12, 2006 5.962 6.100 5.932 6.037 64,266 +0.05(+0.80%)
Sep 11, 2006 6.007 6.025 5.947 5.989 43,796 -0.02(-0.30%)
Sep 08, 2006 6.088 6.097 6.007 6.007 34,593 -0.13(-2.10%)
Sep 07, 2006 6.241 6.241 6.082 6.136 25,304 -0.08(-1.30%)
Sep 06, 2006 6.265 6.286 6.217 6.217 21,994 -0.08(-1.24%)
Sep 05, 2006 6.277 6.307 6.214 6.295 42,221 +0.03(+0.43%)
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.