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

Gladstone Comml (NQ: GOOD )

13.97 UNCHANGED
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 (%)
Aug 31, 2006 6.091 6.091 6.010 6.067 160,037 +0.05(+0.75%)
Aug 30, 2006 6.094 6.094 6.007 6.022 26,109 -0.00(-0.05%)
Aug 29, 2006 6.016 6.112 6.016 6.025 26,015 +0.01(+0.10%)
Aug 28, 2006 6.046 6.079 6.007 6.019 44,960 +0.00(+0.05%)
Aug 25, 2006 5.992 6.055 5.992 6.016 13,570 -0.04(-0.64%)
Aug 24, 2006 5.983 6.064 5.902 6.055 34,958 +0.07(+1.10%)
Aug 23, 2006 5.878 6.016 5.863 5.989 16,267 +0.09(+1.58%)
Aug 22, 2006 5.815 5.950 5.815 5.896 69,824 +0.08(+1.34%)
Aug 21, 2006 5.824 5.890 5.806 5.818 31,056 +0.01(+0.21%)
Aug 18, 2006 5.908 5.908 5.767 5.806 41,414 -0.05(-0.92%)
Aug 17, 2006 5.749 6.016 5.749 5.860 56,150 +0.04(+0.62%)
Aug 16, 2006 5.782 5.881 5.758 5.824 59,892 +0.03(+0.47%)
Aug 15, 2006 5.809 5.968 5.749 5.797 73,346 -0.04(-0.72%)
Aug 14, 2006 6.019 6.019 5.827 5.839 25,140 -0.02(-0.31%)
Aug 11, 2006 5.818 5.956 5.812 5.857 41,764 +0.04(+0.62%)
Aug 10, 2006 5.875 6.037 5.788 5.821 37,106 -0.07(-1.22%)
Aug 09, 2006 5.812 6.052 5.746 5.893 58,620 +0.06(+1.08%)
Aug 08, 2006 5.788 6.052 5.788 5.830 22,223 -0.04(-0.72%)
Aug 07, 2006 5.914 5.932 5.743 5.872 37,608 +0.01(+0.15%)
Aug 04, 2006 5.848 5.863 5.716 5.863 52,314 +0.05(+0.83%)
Aug 03, 2006 5.770 5.857 5.716 5.815 15,668 +0.05(+0.89%)
Aug 02, 2006 5.734 5.764 5.710 5.764 7,797 +0.04(+0.73%)
Aug 01, 2006 5.815 5.821 5.716 5.722 31,416 -0.09(-1.60%)
Jul 31, 2006 5.842 5.956 5.728 5.815 22,892 +0.07(+1.26%)
Jul 28, 2006 5.782 5.782 5.713 5.743 14,103 +0.01(+0.16%)
Jul 27, 2006 5.782 5.797 5.731 5.734 20,309 -0.05(-0.93%)
Jul 26, 2006 5.794 5.797 5.680 5.788 17,476 +0.02(+0.42%)
Jul 25, 2006 5.707 5.809 5.707 5.764 44,097 +0.07(+1.16%)
Jul 24, 2006 5.722 5.722 5.650 5.698 17,029 -0.03(-0.47%)
Jul 21, 2006 5.641 5.776 5.590 5.725 9,851 +0.11(+1.92%)
Jul 20, 2006 5.671 5.674 5.596 5.617 8,040 -0.04(-0.64%)
Jul 19, 2006 5.665 5.686 5.620 5.653 21,820 -0.07(-1.26%)
Jul 18, 2006 5.692 5.725 5.602 5.725 23,285 +0.09(+1.60%)
Jul 17, 2006 5.563 5.731 5.563 5.635 28,772 +0.03(+0.54%)
Jul 14, 2006 5.584 5.647 5.563 5.605 17,998 -0.02(-0.43%)
Jul 13, 2006 5.686 5.716 5.620 5.629 15,867 -0.02(-0.32%)
Jul 12, 2006 5.560 5.773 5.560 5.647 22,460 +0.11(+1.90%)
Jul 11, 2006 5.457 5.551 5.457 5.542 14,023 +0.08(+1.49%)
Jul 10, 2006 5.521 5.521 5.445 5.460 17,049 -0.08(-1.52%)
Jul 07, 2006 5.557 5.590 5.532 5.545 14,070 -0.01(-0.11%)
Jul 06, 2006 5.593 5.593 5.518 5.551 13,524 -0.03(-0.59%)
Jul 05, 2006 5.725 5.725 5.505 5.584 54,861 -0.12(-2.14%)
Jul 03, 2006 5.674 5.710 5.674 5.706 7,694 +0.07(+1.27%)
Jun 30, 2006 5.596 5.635 5.542 5.635 26,422 +0.10(+1.74%)
Jun 29, 2006 5.590 5.596 5.496 5.539 34,958 -0.05(-0.81%)
Jun 28, 2006 5.575 5.584 5.524 5.584 15,981 +0.03(+0.54%)
Jun 27, 2006 5.445 5.557 5.436 5.554 44,297 +0.16(+2.95%)
Jun 26, 2006 5.409 5.409 5.304 5.394 38,621 +0.08(+1.58%)
Jun 23, 2006 5.487 5.493 5.307 5.310 41,670 -0.09(-1.67%)
Jun 22, 2006 5.511 5.617 5.394 5.400 35,131 -0.07(-1.26%)
Jun 21, 2006 5.466 5.572 5.448 5.469 25,236 -0.00(-0.06%)
Jun 20, 2006 5.524 5.524 5.460 5.472 9,512 -0.11(-1.94%)
Jun 19, 2006 5.548 5.614 5.545 5.581 21,544 -0.05(-0.80%)
Jun 16, 2006 5.617 5.641 5.515 5.626 39,646 +0.02(+0.27%)
Jun 15, 2006 5.752 5.752 5.560 5.611 45,476 -0.11(-1.89%)
Jun 14, 2006 5.605 5.791 5.578 5.719 31,033 +0.08(+1.49%)
Jun 13, 2006 5.734 5.767 5.608 5.635 42,506 -0.11(-1.93%)
Jun 12, 2006 5.785 5.806 5.722 5.746 24,660 -0.03(-0.57%)
Jun 09, 2006 5.797 5.809 5.745 5.779 56,499 -0.02(-0.26%)
Jun 08, 2006 5.773 5.797 5.701 5.794 26,781 +0.02(+0.42%)
Jun 07, 2006 5.794 5.797 5.758 5.770 16,633 +0.02(+0.42%)
Jun 06, 2006 5.728 5.761 5.719 5.746 52,654 +0.02(+0.31%)
Jun 05, 2006 5.581 5.728 5.581 5.728 49,025 +0.20(+3.70%)
Jun 02, 2006 5.584 5.659 5.481 5.524 32,531 -0.01(-0.22%)
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.