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 (%)
Feb 28, 2006 5.728 5.854 5.612 5.672 101,120 -0.06(-0.98%)
Feb 27, 2006 5.805 5.854 5.612 5.728 157,483 -0.08(-1.33%)
Feb 24, 2006 5.763 5.836 5.699 5.805 75,763 +0.06(+1.00%)
Feb 23, 2006 5.763 5.763 5.718 5.748 108,769 +0.00(+0.00%)
Feb 22, 2006 5.778 5.778 5.736 5.748 41,174 -0.02(-0.26%)
Feb 21, 2006 5.778 5.778 5.727 5.763 83,796 +0.04(+0.74%)
Feb 17, 2006 5.706 5.854 5.684 5.721 219,344 +0.02(+0.27%)
Feb 16, 2006 5.718 5.817 5.687 5.706 166,931 +0.02(+0.43%)
Feb 15, 2006 5.778 5.817 5.651 5.681 90,962 -0.07(-1.16%)
Feb 14, 2006 5.672 5.748 5.648 5.748 67,545 +0.08(+1.44%)
Feb 13, 2006 5.597 5.699 5.597 5.666 87,412 +0.10(+1.79%)
Feb 10, 2006 5.609 5.609 5.536 5.566 41,914 -0.02(-0.38%)
Feb 09, 2006 5.627 5.630 5.566 5.588 83,673 -0.02(-0.32%)
Feb 08, 2006 5.624 5.624 5.560 5.606 39,527 -0.01(-0.11%)
Feb 07, 2006 5.624 5.624 5.569 5.612 35,230 +0.05(+0.98%)
Feb 06, 2006 5.527 5.597 5.476 5.557 67,086 +0.09(+1.60%)
Feb 03, 2006 5.500 5.518 5.373 5.470 86,397 -0.06(-1.03%)
Feb 02, 2006 5.536 5.551 5.497 5.526 53,348 -0.01(-0.17%)
Feb 01, 2006 5.460 5.560 5.460 5.536 78,930 +0.09(+1.67%)
Jan 31, 2006 5.500 5.521 5.361 5.445 58,842 +0.00(+0.00%)
Jan 30, 2006 5.521 5.521 5.430 5.445 106,670 -0.08(-1.53%)
Jan 27, 2006 5.536 5.560 5.509 5.530 44,116 +0.02(+0.27%)
Jan 26, 2006 5.424 5.533 5.424 5.515 72,953 +0.07(+1.28%)
Jan 25, 2006 5.454 5.457 5.370 5.445 68,362 +0.00(+0.06%)
Jan 24, 2006 5.309 5.460 5.309 5.442 152,320 +0.18(+3.39%)
Jan 23, 2006 5.203 5.294 5.191 5.264 98,552 +0.09(+1.81%)
Jan 20, 2006 5.116 5.188 5.107 5.170 144,450 +0.07(+1.42%)
Jan 19, 2006 5.100 5.133 5.082 5.097 198,859 +0.01(+0.18%)
Jan 18, 2006 5.085 5.097 5.061 5.088 123,962 -0.00(-0.06%)
Jan 17, 2006 5.134 5.191 4.986 5.091 185,045 -0.03(-0.65%)
Jan 13, 2006 5.094 5.143 5.094 5.125 133,475 +0.04(+0.83%)
Jan 12, 2006 5.061 5.110 5.058 5.082 356,670 +0.02(+0.42%)
Jan 11, 2006 5.064 5.067 5.049 5.061 213,711 +0.07(+1.33%)
Jan 10, 2006 5.001 5.019 4.995 4.995 18,180 -0.01(-0.24%)
Jan 09, 2006 5.067 5.067 4.998 5.007 34,103 -0.01(-0.18%)
Jan 06, 2006 4.995 5.052 4.995 5.016 52,723 -0.02(-0.36%)
Jan 05, 2006 5.037 5.056 4.967 5.034 41,577 +0.02(+0.30%)
Jan 04, 2006 4.973 5.052 4.973 5.019 61,443 +0.04(+0.79%)
Jan 03, 2006 4.961 5.049 4.944 4.979 71,558 -0.01(-0.24%)
Dec 30, 2005 5.004 5.031 4.952 4.992 31,697 +0.00(+0.06%)
Dec 29, 2005 5.016 5.019 4.943 4.989 22,487 +0.03(+0.55%)
Dec 28, 2005 4.961 5.007 4.949 4.961 32,064 -0.02(-0.30%)
Dec 27, 2005 5.028 5.028 4.955 4.976 14,875 -0.01(-0.24%)
Dec 23, 2005 4.989 4.992 4.967 4.989 15,972 -0.00(-0.06%)
Dec 22, 2005 4.946 4.992 4.931 4.992 11,503 +0.07(+1.41%)
Dec 21, 2005 4.898 5.007 4.871 4.922 48,922 -0.03(-0.67%)
Dec 20, 2005 5.049 5.049 4.861 4.955 45,286 -0.08(-1.50%)
Dec 19, 2005 5.052 5.052 5.004 5.031 29,498 +0.02(+0.30%)
Dec 16, 2005 5.028 5.043 5.013 5.016 5,553 +0.02(+0.42%)
Dec 15, 2005 5.033 5.039 4.995 4.995 5,140 -0.02(-0.42%)
Dec 14, 2005 5.025 5.049 4.995 5.016 9,658 -0.02(-0.36%)
Dec 13, 2005 5.037 5.058 5.022 5.034 15,721 +0.01(+0.12%)
Dec 12, 2005 5.088 5.088 4.995 5.028 28,262 -0.04(-0.78%)
Dec 09, 2005 5.055 5.067 5.046 5.067 8,792 +0.07(+1.33%)
Dec 08, 2005 4.986 5.034 4.986 5.001 22,629 +0.02(+0.30%)
Dec 07, 2005 4.995 5.122 4.704 4.986 159,044 -0.01(-0.12%)
Dec 06, 2005 5.001 5.025 4.992 4.992 21,638 -0.02(-0.36%)
Dec 05, 2005 5.064 5.067 5.007 5.010 28,841 -0.03(-0.66%)
Dec 02, 2005 5.067 5.067 5.034 5.043 8,346 -0.02(-0.48%)
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.