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

Gladstone Comml (NQ: GOOD )

13.33 +0.09 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2007 5.908 6.167 5.543 5.579 94,516 -0.16(-2.76%)
Jul 30, 2007 5.994 6.006 5.738 5.738 38,877 -0.18(-2.99%)
Jul 27, 2007 5.671 6.134 5.671 5.914 96,624 +0.17(+3.02%)
Jul 26, 2007 5.811 5.911 5.719 5.741 26,737 -0.13(-2.18%)
Jul 25, 2007 5.963 6.021 5.866 5.869 36,306 -0.09(-1.53%)
Jul 24, 2007 5.987 5.997 5.954 5.960 19,734 -0.02(-0.41%)
Jul 23, 2007 6.024 6.054 5.984 5.984 28,218 +0.00(+0.00%)
Jul 20, 2007 5.954 6.082 5.954 5.984 21,993 +0.03(+0.51%)
Jul 19, 2007 5.954 6.003 5.954 5.954 18,240 -0.02(-0.36%)
Jul 18, 2007 5.938 5.975 5.938 5.975 14,119 +0.05(+0.87%)
Jul 17, 2007 5.899 5.923 5.829 5.923 19,241 +0.01(+0.15%)
Jul 16, 2007 5.911 5.954 5.893 5.914 18,552 -0.05(-0.92%)
Jul 13, 2007 6.039 6.039 5.850 5.969 18,207 -0.09(-1.56%)
Jul 12, 2007 6.054 6.100 6.048 6.064 14,467 +0.01(+0.20%)
Jul 11, 2007 5.972 6.100 5.789 6.051 51,436 +0.19(+3.33%)
Jul 10, 2007 5.960 6.057 5.814 5.856 21,707 -0.08(-1.28%)
Jul 09, 2007 6.003 6.024 5.917 5.933 31,932 -0.04(-0.71%)
Jul 06, 2007 6.003 6.061 5.960 5.975 13,626 -0.05(-0.76%)
Jul 05, 2007 6.045 6.131 6.003 6.021 17,566 -0.09(-1.40%)
Jul 03, 2007 5.920 6.106 5.920 6.106 17,763 +0.09(+1.52%)
Jul 02, 2007 5.963 6.015 5.963 6.015 23,093 +0.05(+0.77%)
Jun 29, 2007 6.030 6.030 5.966 5.969 20,558 +0.01(+0.10%)
Jun 28, 2007 5.981 6.027 5.869 5.963 12,086 +0.04(+0.67%)
Jun 27, 2007 5.841 6.067 5.793 5.923 18,969 +0.12(+1.99%)
Jun 26, 2007 5.869 5.869 5.793 5.808 18,565 +0.02(+0.32%)
Jun 25, 2007 5.887 5.902 5.722 5.789 20,472 -0.15(-2.51%)
Jun 22, 2007 5.774 5.939 5.738 5.939 49,351 +0.14(+2.42%)
Jun 21, 2007 5.875 5.920 5.713 5.799 116,470 -0.09(-1.50%)
Jun 20, 2007 6.009 6.057 5.881 5.887 44,984 -0.12(-1.93%)
Jun 19, 2007 5.969 6.048 5.969 6.003 11,164 -0.03(-0.45%)
Jun 18, 2007 6.097 6.121 5.997 6.030 32,835 -0.04(-0.60%)
Jun 15, 2007 6.067 6.191 6.039 6.067 47,611 -0.05(-0.85%)
Jun 14, 2007 6.061 6.152 6.024 6.118 31,850 -0.03(-0.54%)
Jun 13, 2007 6.039 6.188 6.039 6.152 79,790 +0.11(+1.81%)
Jun 12, 2007 6.048 6.115 6.042 6.042 19,701 -0.09(-1.39%)
Jun 11, 2007 6.097 6.134 6.089 6.128 49,259 -0.03(-0.54%)
Jun 08, 2007 6.054 6.161 6.036 6.161 12,523 +0.12(+1.91%)
Jun 07, 2007 6.112 6.143 6.030 6.045 55,137 -0.13(-2.17%)
Jun 06, 2007 6.191 6.201 6.131 6.179 43,411 -0.02(-0.39%)
Jun 05, 2007 6.146 6.222 6.131 6.204 42,869 +0.00(+0.05%)
Jun 04, 2007 6.195 6.216 6.131 6.201 51,269 +0.02(+0.30%)
Jun 01, 2007 6.118 6.188 6.115 6.182 41,198 +0.06(+1.00%)
May 31, 2007 6.185 6.185 6.054 6.121 53,249 +0.00(+0.05%)
May 30, 2007 6.121 6.121 6.030 6.118 69,785 +0.02(+0.25%)
May 29, 2007 6.067 6.121 6.067 6.103 50,156 +0.04(+0.65%)
May 25, 2007 6.118 6.121 6.030 6.064 30,037 +0.00(+0.05%)
May 24, 2007 6.079 6.094 6.051 6.061 23,116 -0.04(-0.60%)
May 23, 2007 6.109 6.128 6.079 6.097 15,918 +0.04(+0.70%)
May 22, 2007 6.030 6.094 6.030 6.054 23,782 +0.01(+0.15%)
May 21, 2007 6.067 6.115 6.036 6.045 27,598 -0.02(-0.25%)
May 18, 2007 6.030 6.131 5.994 6.060 37,438 +0.01(+0.10%)
May 17, 2007 6.064 6.079 6.030 6.054 38,154 +0.02(+0.25%)
May 16, 2007 6.064 6.064 6.018 6.039 31,285 -0.04(-0.60%)
May 15, 2007 6.070 6.088 6.067 6.076 23,756 +0.01(+0.10%)
May 14, 2007 6.064 6.088 6.064 6.070 19,303 -0.02(-0.35%)
May 11, 2007 6.131 6.152 6.064 6.091 67,486 +0.01(+0.20%)
May 10, 2007 6.088 6.091 6.057 6.079 19,333 -0.01(-0.20%)
May 09, 2007 6.076 6.091 6.051 6.091 18,312 +0.01(+0.10%)
May 08, 2007 6.091 6.109 6.076 6.085 31,952 -0.00(-0.05%)
May 07, 2007 6.091 6.134 6.070 6.088 32,595 -0.07(-1.14%)
May 04, 2007 6.173 6.191 6.140 6.158 36,549 -0.05(-0.88%)
May 03, 2007 6.198 6.213 6.155 6.213 38,919 +0.02(+0.25%)
May 02, 2007 6.103 6.198 6.048 6.198 47,943 +0.13(+2.21%)
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.