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 (%)
May 31, 2006 5.757 5.799 5.563 5.594 24,441 -0.09(-1.54%)
May 30, 2006 5.539 5.724 5.530 5.681 53,659 +0.18(+3.30%)
May 26, 2006 5.542 5.542 5.473 5.500 6,875 -0.01(-0.11%)
May 25, 2006 5.473 5.551 5.445 5.506 34,857 +0.01(+0.22%)
May 24, 2006 5.529 5.627 5.454 5.494 30,903 -0.08(-1.36%)
May 23, 2006 5.415 5.569 5.415 5.569 48,254 +0.13(+2.33%)
May 22, 2006 5.370 5.442 5.346 5.442 26,877 -0.01(-0.11%)
May 19, 2006 5.439 5.473 5.382 5.448 51,034 +0.01(+0.17%)
May 18, 2006 5.445 5.491 5.438 5.439 23,819 -0.05(-0.91%)
May 17, 2006 5.633 5.748 5.460 5.490 53,398 -0.12(-2.13%)
May 16, 2006 5.684 5.696 5.609 5.609 21,155 -0.04(-0.75%)
May 15, 2006 5.639 5.693 5.618 5.651 22,910 +0.04(+0.70%)
May 12, 2006 5.636 5.636 5.566 5.612 21,909 +0.02(+0.32%)
May 11, 2006 5.460 5.636 5.188 5.594 107,450 +0.13(+2.44%)
May 10, 2006 5.624 5.630 5.460 5.460 43,990 -0.16(-2.85%)
May 09, 2006 5.718 5.754 5.600 5.621 30,097 -0.12(-2.06%)
May 08, 2006 5.715 5.760 5.527 5.739 61,328 +0.02(+0.37%)
May 05, 2006 5.745 5.784 5.718 5.718 108,399 -0.06(-1.05%)
May 04, 2006 5.751 5.820 5.748 5.778 10,726 -0.04(-0.73%)
May 03, 2006 5.899 5.899 5.718 5.820 39,653 -0.24(-3.99%)
May 02, 2006 6.056 6.096 6.038 6.062 24,563 +0.02(+0.40%)
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.