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

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
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 (%)
May 31, 2007 6.144 6.144 6.014 6.081 53,606 +0.00(+0.05%)
May 30, 2007 6.081 6.081 5.990 6.078 70,253 +0.02(+0.25%)
May 29, 2007 6.026 6.081 6.026 6.062 50,492 +0.04(+0.65%)
May 25, 2007 6.078 6.081 5.990 6.023 30,239 +0.00(+0.05%)
May 24, 2007 6.038 6.053 6.011 6.020 23,271 -0.04(-0.60%)
May 23, 2007 6.069 6.087 6.038 6.056 16,025 +0.04(+0.70%)
May 22, 2007 5.990 6.053 5.990 6.014 23,942 +0.01(+0.15%)
May 21, 2007 6.026 6.075 5.996 6.005 27,783 -0.02(-0.25%)
May 18, 2007 5.990 6.090 5.954 6.020 37,690 +0.01(+0.10%)
May 17, 2007 6.023 6.038 5.990 6.014 38,410 +0.02(+0.25%)
May 16, 2007 6.023 6.023 5.978 5.999 31,495 -0.04(-0.60%)
May 15, 2007 6.029 6.047 6.026 6.035 23,915 +0.01(+0.10%)
May 14, 2007 6.023 6.047 6.023 6.029 19,433 -0.02(-0.35%)
May 11, 2007 6.090 6.111 6.023 6.050 67,939 +0.01(+0.20%)
May 10, 2007 6.047 6.050 6.017 6.038 19,463 -0.01(-0.20%)
May 09, 2007 6.035 6.050 6.011 6.050 18,435 +0.01(+0.10%)
May 08, 2007 6.050 6.069 6.035 6.044 32,166 -0.00(-0.05%)
May 07, 2007 6.050 6.093 6.029 6.047 32,814 -0.07(-1.14%)
May 04, 2007 6.132 6.150 6.099 6.117 36,794 -0.05(-0.88%)
May 03, 2007 6.156 6.171 6.114 6.171 39,180 +0.02(+0.25%)
May 02, 2007 6.062 6.156 6.008 6.156 48,264 +0.13(+2.21%)
May 01, 2007 6.044 6.072 6.008 6.023 37,326 -0.01(-0.20%)
Apr 30, 2007 6.199 6.199 6.032 6.035 69,314 -0.04(-0.60%)
Apr 27, 2007 6.196 6.196 6.011 6.072 68,874 -0.01(-0.10%)
Apr 26, 2007 6.014 6.078 6.008 6.078 43,676 +0.04(+0.60%)
Apr 25, 2007 6.102 6.105 6.041 6.041 23,069 +0.04(+0.60%)
Apr 24, 2007 6.005 6.029 6.005 6.005 21,079 +0.00(+0.00%)
Apr 23, 2007 6.020 6.047 6.005 6.005 28,229 -0.03(-0.55%)
Apr 20, 2007 6.023 6.047 6.014 6.038 39,620 -0.01(-0.20%)
Apr 19, 2007 6.066 6.120 6.050 6.050 12,759 -0.08(-1.28%)
Apr 18, 2007 6.129 6.129 6.038 6.129 13,222 +0.07(+1.20%)
Apr 17, 2007 6.099 6.123 6.053 6.056 21,320 -0.05(-0.74%)
Apr 16, 2007 6.081 6.102 6.050 6.102 7,609 +0.03(+0.45%)
Apr 13, 2007 6.020 6.075 6.005 6.075 27,766 +0.07(+1.16%)
Apr 12, 2007 6.005 6.035 6.005 6.005 11,047 -0.01(-0.20%)
Apr 11, 2007 6.020 6.035 5.975 6.017 34,179 -0.02(-0.30%)
Apr 10, 2007 5.978 6.035 5.975 6.035 19,833 +0.04(+0.60%)
Apr 09, 2007 6.002 6.003 5.993 5.999 8,511 +0.02(+0.41%)
Apr 05, 2007 6.020 6.035 5.969 5.975 34,976 +0.00(+0.00%)
Apr 04, 2007 6.047 6.050 5.975 5.975 71,611 -0.08(-1.25%)
Apr 03, 2007 6.025 6.077 6.017 6.050 24,881 +0.01(+0.20%)
Apr 02, 2007 6.050 6.053 6.008 6.038 24,980 -0.03(-0.45%)
Mar 30, 2007 6.066 6.066 6.014 6.066 25,350 +0.00(+0.05%)
Mar 29, 2007 6.026 6.062 5.975 6.062 27,264 +0.02(+0.35%)
Mar 28, 2007 5.984 6.041 5.984 6.041 10,204 +0.01(+0.15%)
Mar 27, 2007 6.062 6.066 5.981 6.032 65,926 -0.02(-0.35%)
Mar 26, 2007 6.041 6.066 6.017 6.053 23,119 +0.02(+0.37%)
Mar 23, 2007 6.044 6.044 5.984 6.031 27,171 -0.01(-0.12%)
Mar 22, 2007 6.014 6.053 6.011 6.038 53,120 +0.04(+0.71%)
Mar 21, 2007 5.866 6.020 5.866 5.996 47,325 +0.03(+0.46%)
Mar 20, 2007 6.002 6.002 5.914 5.969 21,155 -0.06(-0.95%)
Mar 19, 2007 5.963 6.026 5.911 6.026 28,692 -0.04(-0.65%)
Mar 16, 2007 6.020 6.066 6.017 6.066 25,016 +0.03(+0.50%)
Mar 15, 2007 6.029 6.038 5.975 6.035 34,024 +0.01(+0.15%)
Mar 14, 2007 5.902 6.032 5.899 6.026 129,422 +0.12(+2.10%)
Mar 13, 2007 5.938 5.960 5.899 5.902 120,484 -0.04(-0.61%)
Mar 12, 2007 5.957 6.014 5.878 5.938 56,128 -0.09(-1.51%)
Mar 09, 2007 6.044 6.044 5.990 6.029 29,386 -0.02(-0.25%)
Mar 08, 2007 5.984 6.044 5.920 6.044 28,884 -0.01(-0.10%)
Mar 07, 2007 6.070 6.081 6.050 6.050 22,117 -0.00(-0.05%)
Mar 06, 2007 6.056 6.081 5.984 6.053 40,245 -0.00(-0.05%)
Mar 05, 2007 6.117 6.117 6.035 6.056 35,082 -0.04(-0.60%)
Mar 02, 2007 6.035 6.147 6.035 6.093 23,168 -0.04(-0.59%)
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.