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

Gladstone Comml (NQ: GOOD )

14.75 -0.17 (-1.14%)
Streaming Delayed Price Updated: 10:15 AM 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 (%)
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%)
Jan 01, 2008 5.034 5.391 4.873 5.306 84,608 +0.00(+0.00%)
Dec 31, 2007 5.034 5.391 4.873 5.306 84,608 +0.46(+9.56%)
Dec 28, 2007 4.988 4.988 4.843 4.843 27,384 -0.23(-4.53%)
Dec 27, 2007 5.000 5.149 4.958 5.073 25,609 +0.12(+2.51%)
Dec 26, 2007 5.103 5.185 4.876 4.949 51,875 -0.12(-2.33%)
Dec 24, 2007 4.728 5.082 4.728 5.067 28,111 +0.29(+6.01%)
Dec 21, 2007 4.480 4.901 4.462 4.780 96,753 -0.14(-2.89%)
Dec 20, 2007 4.810 5.016 4.562 4.922 822,408 +0.10(+2.13%)
Dec 19, 2007 4.811 4.861 4.811 4.819 10,753 +0.05(+1.14%)
Dec 18, 2007 4.883 5.031 4.716 4.765 67,138 -0.15(-2.96%)
Dec 17, 2007 4.976 5.019 4.907 4.910 14,971 -0.15(-2.87%)
Dec 14, 2007 4.934 5.164 4.934 5.055 24,293 +0.06(+1.27%)
Dec 13, 2007 4.991 5.025 4.919 4.991 28,022 -0.06(-1.14%)
Dec 12, 2007 5.236 5.236 4.961 5.049 11,397 -0.06(-1.13%)
Dec 11, 2007 5.336 5.433 5.106 5.106 22,042 -0.19(-3.54%)
Dec 10, 2007 5.291 5.336 5.013 5.294 28,696 +0.10(+1.92%)
Dec 07, 2007 5.146 5.194 4.961 5.194 55,247 +0.03(+0.64%)
Dec 06, 2007 5.112 5.161 5.112 5.161 8,313 +0.05(+0.95%)
Dec 05, 2007 5.221 5.221 5.019 5.112 28,564 +0.00(+0.00%)
Dec 04, 2007 4.991 5.324 4.991 5.112 18,819 +0.03(+0.54%)
Dec 03, 2007 5.218 5.421 5.085 5.085 46,950 -0.13(-2.55%)
Nov 30, 2007 5.370 5.445 5.212 5.218 47,185 -0.11(-1.99%)
Nov 29, 2007 5.321 5.336 5.264 5.324 14,059 +0.10(+1.85%)
Nov 28, 2007 5.109 5.367 5.109 5.227 32,696 +0.11(+2.13%)
Nov 27, 2007 5.082 5.125 5.073 5.118 56,120 +0.00(+0.06%)
Nov 26, 2007 5.122 5.146 5.092 5.115 69,151 +0.02(+0.30%)
Nov 23, 2007 5.212 5.212 4.843 5.100 157,340 -0.11(-2.15%)
Nov 21, 2007 5.285 5.285 5.146 5.212 26,329 -0.06(-1.15%)
Nov 20, 2007 5.249 5.276 5.249 5.273 32,633 +0.05(+0.93%)
Nov 19, 2007 5.351 5.533 5.224 5.224 49,512 -0.25(-4.59%)
Nov 16, 2007 5.826 5.881 5.445 5.475 61,102 -0.41(-6.94%)
Nov 15, 2007 5.391 5.944 5.303 5.884 311,526 +0.50(+9.27%)
Nov 14, 2007 5.252 5.385 5.218 5.385 15,361 +0.12(+2.24%)
Nov 13, 2007 5.297 5.418 5.223 5.267 9,434 -0.03(-0.51%)
Nov 12, 2007 5.294 5.388 5.149 5.294 31,519 -0.07(-1.30%)
Nov 09, 2007 5.385 5.412 5.342 5.364 16,627 -0.02(-0.39%)
Nov 08, 2007 5.373 5.430 5.370 5.385 11,943 -0.06(-1.11%)
Nov 07, 2007 5.445 5.639 5.445 5.445 23,817 -0.07(-1.21%)
Nov 06, 2007 5.445 5.521 5.445 5.512 22,488 -0.01(-0.11%)
Nov 05, 2007 5.478 5.518 5.466 5.518 11,685 -0.03(-0.60%)
Nov 02, 2007 5.551 5.581 5.527 5.551 8,627 -0.01(-0.16%)
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.