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

Gladstone Comml (NQ: GOOD )

14.42 -0.10 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 30, 2006 5.636 5.675 5.581 5.675 26,232 +0.10(+1.74%)
Jun 29, 2006 5.630 5.636 5.536 5.578 34,708 -0.05(-0.81%)
Jun 28, 2006 5.615 5.624 5.563 5.624 15,866 +0.03(+0.54%)
Jun 27, 2006 5.485 5.597 5.476 5.594 43,980 +0.16(+2.95%)
Jun 26, 2006 5.448 5.448 5.343 5.433 38,344 +0.08(+1.58%)
Jun 23, 2006 5.527 5.532 5.346 5.349 41,372 -0.09(-1.67%)
Jun 22, 2006 5.551 5.657 5.433 5.439 34,880 -0.07(-1.26%)
Jun 21, 2006 5.506 5.612 5.488 5.509 25,056 -0.00(-0.05%)
Jun 20, 2006 5.563 5.563 5.500 5.512 9,444 -0.11(-1.94%)
Jun 19, 2006 5.588 5.654 5.585 5.621 21,390 -0.05(-0.80%)
Jun 16, 2006 5.657 5.681 5.554 5.666 39,362 +0.02(+0.27%)
Jun 15, 2006 5.793 5.793 5.600 5.651 45,150 -0.11(-1.89%)
Jun 14, 2006 5.645 5.833 5.618 5.760 30,811 +0.08(+1.49%)
Jun 13, 2006 5.775 5.808 5.648 5.675 42,202 -0.11(-1.93%)
Jun 12, 2006 5.827 5.848 5.763 5.787 24,484 -0.03(-0.57%)
Jun 09, 2006 5.839 5.851 5.787 5.820 56,095 -0.02(-0.26%)
Jun 08, 2006 5.814 5.839 5.742 5.836 26,589 +0.02(+0.42%)
Jun 07, 2006 5.836 5.839 5.799 5.811 16,514 +0.02(+0.42%)
Jun 06, 2006 5.769 5.802 5.760 5.787 52,277 +0.02(+0.31%)
Jun 05, 2006 5.621 5.769 5.621 5.769 48,674 +0.21(+3.70%)
Jun 02, 2006 5.624 5.699 5.521 5.563 32,298 -0.01(-0.22%)
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.