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

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2007 5.370 5.445 5.212 5.218 47,185 -0.11(-1.99%)
Nov 29, 2007 5.321 5.336 5.264 5.324 14,059 +0.10(+1.85%)
Nov 28, 2007 5.109 5.367 5.109 5.227 32,696 +0.11(+2.13%)
Nov 27, 2007 5.082 5.125 5.073 5.118 56,120 +0.00(+0.06%)
Nov 26, 2007 5.122 5.146 5.092 5.115 69,151 +0.02(+0.30%)
Nov 23, 2007 5.212 5.212 4.843 5.100 157,340 -0.11(-2.15%)
Nov 21, 2007 5.285 5.285 5.146 5.212 26,329 -0.06(-1.15%)
Nov 20, 2007 5.249 5.276 5.249 5.273 32,633 +0.05(+0.93%)
Nov 19, 2007 5.351 5.533 5.224 5.224 49,512 -0.25(-4.59%)
Nov 16, 2007 5.826 5.881 5.445 5.475 61,102 -0.41(-6.94%)
Nov 15, 2007 5.391 5.944 5.303 5.884 311,526 +0.50(+9.27%)
Nov 14, 2007 5.252 5.385 5.218 5.385 15,361 +0.12(+2.24%)
Nov 13, 2007 5.297 5.418 5.223 5.267 9,434 -0.03(-0.51%)
Nov 12, 2007 5.294 5.388 5.149 5.294 31,519 -0.07(-1.30%)
Nov 09, 2007 5.385 5.412 5.342 5.364 16,627 -0.02(-0.39%)
Nov 08, 2007 5.373 5.430 5.370 5.385 11,943 -0.06(-1.11%)
Nov 07, 2007 5.445 5.639 5.445 5.445 23,817 -0.07(-1.21%)
Nov 06, 2007 5.445 5.521 5.445 5.512 22,488 -0.01(-0.11%)
Nov 05, 2007 5.478 5.518 5.466 5.518 11,685 -0.03(-0.60%)
Nov 02, 2007 5.551 5.581 5.527 5.551 8,627 -0.01(-0.16%)
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.