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 (%)
Nov 30, 2006 6.096 6.126 6.066 6.084 79,333 +0.00(+0.05%)
Nov 29, 2006 6.159 6.159 6.050 6.081 219,456 -0.01(-0.20%)
Nov 28, 2006 6.123 6.141 6.078 6.093 177,555 -0.04(-0.59%)
Nov 27, 2006 6.232 6.232 6.120 6.129 76,887 -0.10(-1.65%)
Nov 24, 2006 6.187 6.232 6.171 6.232 46,119 +0.05(+0.73%)
Nov 22, 2006 6.187 6.211 6.120 6.187 43,676 +0.00(+0.05%)
Nov 21, 2006 6.187 6.232 6.169 6.184 71,982 -0.01(-0.20%)
Nov 20, 2006 6.196 6.208 6.177 6.196 50,452 +0.01(+0.20%)
Nov 17, 2006 6.187 6.202 6.147 6.184 25,102 -0.01(-0.20%)
Nov 16, 2006 6.156 6.202 6.156 6.196 50,006 -0.02(-0.24%)
Nov 15, 2006 6.227 6.229 6.199 6.211 25,737 -0.02(-0.34%)
Nov 14, 2006 6.207 6.232 6.207 6.232 250,096 +0.02(+0.39%)
Nov 13, 2006 6.223 6.235 6.193 6.208 39,818 -0.02(-0.29%)
Nov 10, 2006 6.168 6.247 6.168 6.226 59,377 +0.00(+0.05%)
Nov 09, 2006 6.102 6.274 6.102 6.223 135,518 +0.08(+1.23%)
Nov 08, 2006 6.117 6.171 6.102 6.147 46,605 +0.03(+0.49%)
Nov 07, 2006 6.096 6.135 6.096 6.117 27,237 +0.02(+0.35%)
Nov 06, 2006 6.096 6.320 6.096 6.096 48,277 -0.01(-0.10%)
Nov 03, 2006 6.162 6.474 6.069 6.102 139,385 -0.10(-1.61%)
Nov 02, 2006 6.084 6.353 6.084 6.202 239,957 +0.01(+0.20%)
Nov 01, 2006 6.613 6.613 5.964 6.190 208,508 -0.42(-6.36%)
Oct 31, 2006 6.616 6.622 6.525 6.610 25,026 +0.16(+2.44%)
Oct 30, 2006 6.761 6.764 6.441 6.453 137,544 -0.26(-3.88%)
Oct 27, 2006 6.528 6.928 6.441 6.713 138,149 +0.15(+2.35%)
Oct 26, 2006 6.652 6.652 6.522 6.559 39,256 -0.01(-0.09%)
Oct 25, 2006 6.429 6.701 6.401 6.565 111,513 +0.15(+2.36%)
Oct 24, 2006 6.386 6.423 6.347 6.413 27,439 +0.05(+0.81%)
Oct 23, 2006 6.232 6.362 6.232 6.362 19,007 +0.14(+2.19%)
Oct 20, 2006 6.184 6.323 6.096 6.226 37,088 +0.03(+0.49%)
Oct 19, 2006 6.162 6.280 6.132 6.196 24,077 +0.08(+1.39%)
Oct 18, 2006 6.193 6.208 6.105 6.111 37,742 -0.07(-1.13%)
Oct 17, 2006 6.259 6.259 6.162 6.180 47,031 -0.10(-1.54%)
Oct 16, 2006 6.153 6.277 6.153 6.277 33,739 +0.06(+1.02%)
Oct 13, 2006 6.253 6.268 6.129 6.214 44,453 -0.03(-0.44%)
Oct 12, 2006 6.288 6.347 6.229 6.241 40,909 -0.03(-0.53%)
Oct 11, 2006 6.353 6.474 6.274 6.274 26,216 -0.08(-1.19%)
Oct 10, 2006 6.416 6.435 6.271 6.350 23,337 -0.05(-0.76%)
Oct 09, 2006 6.277 6.459 6.244 6.398 38,784 +0.13(+2.08%)
Oct 06, 2006 6.271 6.277 6.251 6.268 13,883 +0.07(+1.17%)
Oct 05, 2006 6.295 6.320 6.141 6.196 19,912 -0.10(-1.54%)
Oct 04, 2006 6.193 6.305 6.193 6.292 41,941 +0.13(+2.17%)
Oct 03, 2006 6.141 6.202 6.138 6.159 29,264 +0.03(+0.44%)
Oct 02, 2006 6.110 6.138 6.084 6.132 16,398 +0.05(+0.85%)
Sep 29, 2006 6.132 6.132 6.020 6.081 48,254 +0.00(+0.05%)
Sep 28, 2006 6.047 6.078 5.996 6.078 22,451 +0.06(+1.01%)
Sep 27, 2006 6.096 6.111 6.002 6.017 53,024 -0.09(-1.49%)
Sep 26, 2006 6.132 6.132 6.096 6.108 57,126 -0.02(-0.30%)
Sep 25, 2006 6.072 6.132 6.072 6.126 24,345 +0.08(+1.25%)
Sep 22, 2006 6.090 6.096 6.041 6.050 94,003 -0.01(-0.15%)
Sep 21, 2006 6.041 6.087 6.022 6.059 31,673 +0.01(+0.15%)
Sep 20, 2006 6.035 6.066 6.035 6.050 13,410 -0.01(-0.20%)
Sep 19, 2006 6.050 6.093 6.047 6.062 15,023 -0.00(-0.05%)
Sep 18, 2006 6.120 6.120 6.035 6.066 27,750 -0.05(-0.89%)
Sep 15, 2006 6.066 6.165 6.066 6.120 62,971 +0.05(+0.85%)
Sep 14, 2006 6.067 6.108 6.066 6.069 42,707 -0.01(-0.10%)
Sep 13, 2006 6.099 6.265 6.041 6.075 50,373 -0.01(-0.10%)
Sep 12, 2006 6.005 6.144 5.975 6.081 63,804 +0.05(+0.80%)
Sep 11, 2006 6.050 6.069 5.990 6.032 43,481 -0.02(-0.30%)
Sep 08, 2006 6.132 6.141 6.050 6.050 34,344 -0.13(-2.10%)
Sep 07, 2006 6.286 6.286 6.126 6.180 25,122 -0.08(-1.30%)
Sep 06, 2006 6.311 6.332 6.262 6.262 21,836 -0.08(-1.24%)
Sep 05, 2006 6.323 6.353 6.259 6.341 41,917 +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.