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

Gladstone Comml (NQ: GOOD )

14.70 -0.22 (-1.47%)
Streaming Delayed Price Updated: 2:34 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 (%)
Aug 31, 2006 6.135 6.135 6.053 6.111 158,897 +0.05(+0.75%)
Aug 30, 2006 6.138 6.138 6.050 6.065 25,923 -0.00(-0.05%)
Aug 29, 2006 6.059 6.156 6.059 6.068 25,830 +0.01(+0.10%)
Aug 28, 2006 6.090 6.123 6.050 6.062 44,639 +0.00(+0.05%)
Aug 25, 2006 6.035 6.099 6.035 6.059 13,473 -0.04(-0.64%)
Aug 24, 2006 6.026 6.108 5.944 6.099 34,709 +0.07(+1.10%)
Aug 23, 2006 5.920 6.059 5.905 6.032 16,151 +0.09(+1.58%)
Aug 22, 2006 5.857 5.993 5.857 5.938 69,326 +0.08(+1.34%)
Aug 21, 2006 5.866 5.932 5.848 5.860 30,835 +0.01(+0.21%)
Aug 18, 2006 5.950 5.950 5.808 5.848 41,119 -0.05(-0.92%)
Aug 17, 2006 5.790 6.059 5.790 5.902 55,750 +0.04(+0.62%)
Aug 16, 2006 5.823 5.923 5.799 5.866 59,465 +0.03(+0.47%)
Aug 15, 2006 5.851 6.010 5.790 5.838 72,823 -0.04(-0.72%)
Aug 14, 2006 6.062 6.062 5.869 5.881 24,961 -0.02(-0.31%)
Aug 11, 2006 5.860 5.999 5.854 5.899 41,466 +0.04(+0.62%)
Aug 10, 2006 5.917 6.080 5.829 5.863 36,841 -0.07(-1.22%)
Aug 09, 2006 5.854 6.096 5.787 5.935 58,202 +0.06(+1.08%)
Aug 08, 2006 5.829 6.096 5.829 5.872 22,065 -0.04(-0.72%)
Aug 07, 2006 5.956 5.975 5.784 5.914 37,340 +0.01(+0.15%)
Aug 04, 2006 5.890 5.905 5.757 5.905 51,942 +0.05(+0.83%)
Aug 03, 2006 5.811 5.899 5.757 5.857 15,556 +0.05(+0.89%)
Aug 02, 2006 5.775 5.805 5.751 5.805 7,741 +0.04(+0.73%)
Aug 01, 2006 5.857 5.863 5.757 5.763 31,192 -0.09(-1.60%)
Jul 31, 2006 5.884 5.999 5.769 5.857 22,729 +0.07(+1.26%)
Jul 28, 2006 5.823 5.823 5.754 5.784 14,002 +0.01(+0.16%)
Jul 27, 2006 5.823 5.838 5.772 5.775 20,164 -0.05(-0.93%)
Jul 26, 2006 5.835 5.838 5.720 5.829 17,351 +0.02(+0.42%)
Jul 25, 2006 5.748 5.851 5.748 5.805 43,783 +0.07(+1.16%)
Jul 24, 2006 5.763 5.763 5.690 5.739 16,908 -0.03(-0.47%)
Jul 21, 2006 5.681 5.817 5.630 5.766 9,781 +0.11(+1.93%)
Jul 20, 2006 5.711 5.714 5.636 5.657 7,983 -0.04(-0.64%)
Jul 19, 2006 5.705 5.726 5.660 5.693 21,665 -0.07(-1.26%)
Jul 18, 2006 5.733 5.766 5.642 5.766 23,119 +0.09(+1.60%)
Jul 17, 2006 5.602 5.772 5.602 5.675 28,567 +0.03(+0.54%)
Jul 14, 2006 5.624 5.687 5.602 5.645 17,870 -0.02(-0.43%)
Jul 13, 2006 5.727 5.757 5.660 5.669 15,754 -0.02(-0.32%)
Jul 12, 2006 5.599 5.814 5.599 5.687 22,300 +0.11(+1.90%)
Jul 11, 2006 5.497 5.590 5.497 5.581 13,923 +0.08(+1.49%)
Jul 10, 2006 5.560 5.560 5.485 5.500 16,928 -0.08(-1.52%)
Jul 07, 2006 5.596 5.630 5.571 5.584 13,969 -0.01(-0.11%)
Jul 06, 2006 5.633 5.633 5.557 5.590 13,427 -0.03(-0.59%)
Jul 05, 2006 5.766 5.766 5.545 5.624 54,470 -0.12(-2.14%)
Jul 03, 2006 5.714 5.751 5.714 5.747 7,639 +0.07(+1.27%)
Jun 30, 2006 5.636 5.675 5.581 5.675 26,233 +0.10(+1.74%)
Jun 29, 2006 5.630 5.636 5.536 5.578 34,709 -0.05(-0.81%)
Jun 28, 2006 5.615 5.624 5.563 5.624 15,867 +0.03(+0.54%)
Jun 27, 2006 5.485 5.596 5.475 5.593 43,981 +0.16(+2.95%)
Jun 26, 2006 5.448 5.448 5.342 5.433 38,345 +0.08(+1.58%)
Jun 23, 2006 5.527 5.532 5.345 5.348 41,373 -0.09(-1.67%)
Jun 22, 2006 5.551 5.657 5.433 5.439 34,881 -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 5.587 5.654 5.584 5.621 21,391 -0.05(-0.80%)
Jun 16, 2006 5.657 5.681 5.554 5.666 39,363 +0.02(+0.27%)
Jun 15, 2006 5.793 5.793 5.599 5.651 45,152 -0.11(-1.89%)
Jun 14, 2006 5.645 5.832 5.618 5.760 30,812 +0.08(+1.49%)
Jun 13, 2006 5.775 5.808 5.648 5.675 42,203 -0.11(-1.93%)
Jun 12, 2006 5.826 5.848 5.763 5.787 24,485 -0.03(-0.57%)
Jun 09, 2006 5.838 5.851 5.786 5.820 56,097 -0.02(-0.26%)
Jun 08, 2006 5.814 5.838 5.742 5.835 26,590 +0.02(+0.42%)
Jun 07, 2006 5.835 5.838 5.799 5.811 16,515 +0.02(+0.42%)
Jun 06, 2006 5.769 5.802 5.760 5.787 52,279 +0.02(+0.31%)
Jun 05, 2006 5.621 5.769 5.621 5.769 48,676 +0.21(+3.70%)
Jun 02, 2006 5.624 5.699 5.521 5.563 32,299 -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.