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

Gladstone Comml (NQ: GOOD )

14.76 -0.12 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2006 6.091 6.167 6.070 6.167 64,955 +0.10(+1.61%)
Mar 30, 2006 6.091 6.091 6.005 6.070 33,823 +0.01(+0.10%)
Mar 29, 2006 6.054 6.121 6.000 6.064 63,993 +0.04(+0.66%)
Mar 28, 2006 6.046 6.046 5.945 6.024 36,949 -0.02(-0.40%)
Mar 27, 2006 6.041 6.064 5.914 6.048 44,666 +0.06(+0.97%)
Mar 24, 2006 5.908 6.061 5.871 5.990 33,827 +0.09(+1.44%)
Mar 23, 2006 5.908 5.908 5.874 5.905 47,283 +0.01(+0.21%)
Mar 22, 2006 5.890 5.899 5.826 5.893 20,029 +0.01(+0.16%)
Mar 21, 2006 5.890 5.893 5.863 5.884 43,168 +0.01(+0.10%)
Mar 20, 2006 5.884 5.893 5.819 5.878 27,480 +0.00(+0.05%)
Mar 17, 2006 5.841 5.878 5.841 5.875 100,575 +0.01(+0.21%)
Mar 16, 2006 5.878 5.908 5.838 5.863 116,500 -0.01(-0.10%)
Mar 15, 2006 5.902 5.908 5.817 5.869 63,211 +0.01(+0.10%)
Mar 14, 2006 5.905 5.905 5.811 5.863 40,305 +0.01(+0.21%)
Mar 13, 2006 5.933 5.933 5.802 5.850 114,579 -0.03(-0.57%)
Mar 10, 2006 5.884 5.902 5.853 5.884 142,246 -0.02(-0.26%)
Mar 09, 2006 5.908 5.939 5.881 5.899 34,894 +0.00(+0.08%)
Mar 08, 2006 5.923 5.978 5.863 5.894 48,320 -0.00(-0.03%)
Mar 07, 2006 5.969 5.969 5.793 5.896 77,820 -0.02(-0.41%)
Mar 06, 2006 5.847 5.963 5.823 5.920 50,993 +0.06(+0.99%)
Mar 03, 2006 5.954 5.954 5.841 5.863 38,837 -0.08(-1.37%)
Mar 02, 2006 5.849 5.963 5.849 5.944 49,483 +0.08(+1.29%)
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.