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

Gladstone Comml (NQ: GOOD )

14.17 +0.02 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2008 5.004 5.067 4.898 5.034 45,416 +0.17(+3.48%)
Jan 30, 2008 4.943 5.004 4.864 4.864 11,074 -0.00(-0.06%)
Jan 29, 2008 4.810 4.916 4.746 4.867 22,875 +0.06(+1.26%)
Jan 28, 2008 4.813 4.852 4.734 4.807 14,052 +0.01(+0.19%)
Jan 25, 2008 4.816 4.873 4.734 4.798 31,116 -0.06(-1.18%)
Jan 24, 2008 4.843 4.931 4.768 4.855 114,915 -0.09(-1.77%)
Jan 23, 2008 4.840 4.943 4.840 4.943 44,943 +0.10(+2.12%)
Jan 22, 2008 4.858 4.931 4.840 4.840 28,941 -0.19(-3.85%)
Jan 21, 2008 5.037 5.061 4.970 5.034 16,832 +0.00(+0.00%)
Jan 18, 2008 5.037 5.061 4.970 5.034 16,832 +0.01(+0.18%)
Jan 17, 2008 5.034 5.034 4.904 5.025 22,564 +0.00(+0.06%)
Jan 16, 2008 4.934 5.088 4.840 5.022 51,796 +0.04(+0.73%)
Jan 15, 2008 4.855 5.013 4.840 4.985 27,876 +0.13(+2.68%)
Jan 14, 2008 4.919 4.919 4.798 4.855 26,124 -0.17(-3.31%)
Jan 11, 2008 4.949 5.255 4.843 5.022 47,816 +0.02(+0.36%)
Jan 10, 2008 5.004 5.037 4.916 5.004 10,274 -0.08(-1.61%)
Jan 09, 2008 5.052 5.094 5.049 5.085 21,824 -0.05(-1.00%)
Jan 08, 2008 5.010 5.200 5.010 5.137 21,430 -0.01(-0.12%)
Jan 07, 2008 5.173 5.197 4.997 5.143 102,879 -0.02(-0.29%)
Jan 04, 2008 5.085 5.194 5.037 5.158 19,503 +0.01(+0.18%)
Jan 03, 2008 5.373 5.394 5.046 5.149 24,078 -0.15(-2.74%)
Jan 02, 2008 4.991 5.397 4.991 5.294 22,448 -0.01(-0.23%)
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.