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 (%)
Jun 29, 2007 5.990 5.990 5.926 5.929 20,696 +0.01(+0.10%)
Jun 28, 2007 5.941 5.987 5.830 5.923 12,167 +0.04(+0.67%)
Jun 27, 2007 5.802 6.026 5.754 5.884 19,096 +0.11(+1.99%)
Jun 26, 2007 5.830 5.830 5.754 5.769 18,689 +0.02(+0.32%)
Jun 25, 2007 5.848 5.863 5.684 5.751 20,610 -0.15(-2.51%)
Jun 22, 2007 5.736 5.899 5.699 5.899 49,682 +0.14(+2.42%)
Jun 21, 2007 5.836 5.881 5.675 5.760 117,251 -0.09(-1.50%)
Jun 20, 2007 5.969 6.017 5.842 5.848 45,286 -0.11(-1.93%)
Jun 19, 2007 5.929 6.008 5.929 5.963 11,238 -0.03(-0.45%)
Jun 18, 2007 6.056 6.081 5.957 5.990 33,055 -0.04(-0.60%)
Jun 15, 2007 6.026 6.150 5.999 6.026 47,930 -0.05(-0.85%)
Jun 14, 2007 6.020 6.111 5.984 6.078 32,064 -0.03(-0.54%)
Jun 13, 2007 5.999 6.147 5.999 6.111 80,325 +0.11(+1.81%)
Jun 12, 2007 6.008 6.075 6.002 6.002 19,833 -0.08(-1.39%)
Jun 11, 2007 6.056 6.093 6.048 6.087 49,590 -0.03(-0.54%)
Jun 08, 2007 6.014 6.120 5.996 6.120 12,607 +0.11(+1.91%)
Jun 07, 2007 6.072 6.102 5.990 6.005 55,507 -0.13(-2.17%)
Jun 06, 2007 6.150 6.159 6.090 6.138 43,702 -0.02(-0.39%)
Jun 05, 2007 6.105 6.180 6.090 6.162 43,157 +0.00(+0.05%)
Jun 04, 2007 6.153 6.174 6.090 6.159 51,613 +0.02(+0.30%)
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.