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

Gladstone Comml (NQ: GOOD )

14.40 +0.80 (+5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Dec 31, 2007 5.068 5.427 4.906 5.342 84,045 +0.47(+9.56%)
Dec 28, 2007 5.022 5.022 4.876 4.876 27,201 -0.23(-4.53%)
Dec 27, 2007 5.034 5.183 4.991 5.107 25,438 +0.12(+2.51%)
Dec 26, 2007 5.138 5.220 4.909 4.982 51,530 -0.12(-2.33%)
Dec 24, 2007 4.760 5.116 4.760 5.101 27,924 +0.29(+6.01%)
Dec 21, 2007 4.510 4.934 4.492 4.812 96,109 -0.14(-2.89%)
Dec 20, 2007 4.842 5.049 4.592 4.955 816,929 +0.10(+2.13%)
Dec 19, 2007 4.843 4.894 4.843 4.851 10,681 +0.05(+1.14%)
Dec 18, 2007 4.915 5.064 4.748 4.796 66,690 -0.15(-2.96%)
Dec 17, 2007 5.010 5.052 4.940 4.943 14,871 -0.15(-2.87%)
Dec 14, 2007 4.967 5.198 4.967 5.089 24,131 +0.06(+1.27%)
Dec 13, 2007 5.025 5.058 4.952 5.025 27,835 -0.06(-1.14%)
Dec 12, 2007 5.272 5.272 4.994 5.083 11,322 -0.06(-1.13%)
Dec 11, 2007 5.372 5.470 5.141 5.141 21,895 -0.19(-3.54%)
Dec 10, 2007 5.326 5.372 5.046 5.329 28,505 +0.10(+1.92%)
Dec 07, 2007 5.180 5.229 4.994 5.229 54,879 +0.03(+0.64%)
Dec 06, 2007 5.147 5.195 5.147 5.195 8,258 +0.05(+0.95%)
Dec 05, 2007 5.256 5.256 5.052 5.147 28,374 +0.00(+0.00%)
Dec 04, 2007 5.025 5.360 5.025 5.147 18,693 +0.03(+0.54%)
Dec 03, 2007 5.253 5.457 5.119 5.119 46,637 -0.13(-2.55%)
Nov 30, 2007 5.406 5.482 5.247 5.253 46,870 -0.11(-1.99%)
Nov 29, 2007 5.357 5.372 5.299 5.360 13,965 +0.10(+1.85%)
Nov 28, 2007 5.144 5.403 5.144 5.262 32,478 +0.11(+2.13%)
Nov 27, 2007 5.116 5.159 5.107 5.153 55,746 +0.00(+0.06%)
Nov 26, 2007 5.156 5.180 5.126 5.150 68,690 +0.02(+0.30%)
Nov 23, 2007 5.247 5.247 4.876 5.135 156,291 -0.11(-2.15%)
Nov 21, 2007 5.320 5.320 5.180 5.247 26,154 -0.06(-1.15%)
Nov 20, 2007 5.284 5.311 5.284 5.308 32,416 +0.05(+0.93%)
Nov 19, 2007 5.387 5.570 5.259 5.259 49,182 -0.25(-4.59%)
Nov 16, 2007 5.865 5.920 5.482 5.512 60,694 -0.41(-6.94%)
Nov 15, 2007 5.427 5.984 5.339 5.923 309,451 +0.50(+9.27%)
Nov 14, 2007 5.287 5.421 5.253 5.421 15,259 +0.12(+2.24%)
Nov 13, 2007 5.332 5.454 5.258 5.302 9,371 -0.03(-0.51%)
Nov 12, 2007 5.329 5.424 5.183 5.329 31,309 -0.07(-1.30%)
Nov 09, 2007 5.421 5.448 5.378 5.399 16,516 -0.02(-0.39%)
Nov 08, 2007 5.409 5.466 5.406 5.421 11,863 -0.06(-1.11%)
Nov 07, 2007 5.482 5.677 5.482 5.482 23,658 -0.07(-1.21%)
Nov 06, 2007 5.482 5.558 5.482 5.549 22,338 -0.01(-0.11%)
Nov 05, 2007 5.515 5.555 5.503 5.555 11,607 -0.03(-0.60%)
Nov 02, 2007 5.588 5.619 5.564 5.588 8,570 -0.01(-0.16%)
Nov 01, 2007 5.616 5.801 5.488 5.597 29,841 -0.11(-1.92%)
Oct 31, 2007 5.862 5.862 5.454 5.707 32,540 +0.08(+1.46%)
Oct 30, 2007 5.637 5.655 5.558 5.625 13,292 +0.02(+0.43%)
Oct 29, 2007 5.555 5.631 5.512 5.600 21,507 +0.01(+0.14%)
Oct 26, 2007 5.738 5.738 5.588 5.592 18,204 +0.07(+1.23%)
Oct 25, 2007 5.454 5.527 5.454 5.524 4,794 -0.05(-0.82%)
Oct 24, 2007 5.582 5.628 5.409 5.570 10,070 -0.01(-0.16%)
Oct 23, 2007 5.488 5.671 5.375 5.579 12,037 +0.07(+1.33%)
Oct 22, 2007 5.698 5.698 5.485 5.506 55,165 -0.19(-3.26%)
Oct 19, 2007 5.451 5.692 5.451 5.692 70,949 +0.03(+0.48%)
Oct 18, 2007 5.576 5.677 5.570 5.664 18,483 +0.02(+0.43%)
Oct 17, 2007 5.725 5.741 5.634 5.640 54,114 -0.00(-0.05%)
Oct 16, 2007 5.655 5.680 5.634 5.643 21,635 +0.01(+0.16%)
Oct 15, 2007 5.689 5.689 5.582 5.634 25,303 -0.03(-0.48%)
Oct 12, 2007 5.625 5.674 5.625 5.661 8,701 +0.01(+0.11%)
Oct 11, 2007 5.683 5.686 5.558 5.655 65,577 -0.03(-0.59%)
Oct 10, 2007 5.741 5.795 5.689 5.689 21,494 -0.10(-1.79%)
Oct 09, 2007 5.692 5.792 5.658 5.792 34,642 +0.07(+1.17%)
Oct 08, 2007 5.734 5.759 5.686 5.725 16,989 -0.06(-1.10%)
Oct 05, 2007 5.671 5.789 5.622 5.789 13,952 +0.11(+1.93%)
Oct 04, 2007 5.792 5.792 5.600 5.680 20,654 +0.09(+1.64%)
Oct 03, 2007 5.658 5.887 5.558 5.588 15,213 -0.05(-0.81%)
Oct 02, 2007 5.728 5.738 5.613 5.634 25,523 -0.13(-2.27%)
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.