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

Gladstone Comml (NQ: GOOD )

14.73 UNCHANGED
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 (%)
May 31, 2007 6.144 6.144 6.014 6.080 53,608 +0.00(+0.05%)
May 30, 2007 6.080 6.080 5.990 6.077 70,255 +0.02(+0.25%)
May 29, 2007 6.026 6.080 6.026 6.062 50,494 +0.04(+0.65%)
May 25, 2007 6.077 6.080 5.990 6.023 30,240 +0.00(+0.05%)
May 24, 2007 6.038 6.053 6.011 6.020 23,271 -0.04(-0.60%)
May 23, 2007 6.068 6.087 6.038 6.056 16,025 +0.04(+0.70%)
May 22, 2007 5.990 6.053 5.990 6.014 23,942 +0.01(+0.15%)
May 21, 2007 6.026 6.074 5.996 6.005 27,784 -0.02(-0.25%)
May 18, 2007 5.990 6.090 5.953 6.020 37,691 +0.01(+0.10%)
May 17, 2007 6.023 6.038 5.990 6.014 38,411 +0.02(+0.25%)
May 16, 2007 6.023 6.023 5.978 5.999 31,496 -0.04(-0.60%)
May 15, 2007 6.029 6.047 6.026 6.035 23,916 +0.01(+0.10%)
May 14, 2007 6.023 6.047 6.023 6.029 19,434 -0.02(-0.35%)
May 11, 2007 6.090 6.111 6.023 6.050 67,941 +0.01(+0.20%)
May 10, 2007 6.047 6.050 6.017 6.038 19,463 -0.01(-0.20%)
May 09, 2007 6.035 6.050 6.011 6.050 18,435 +0.01(+0.10%)
May 08, 2007 6.050 6.068 6.035 6.044 32,167 -0.00(-0.05%)
May 07, 2007 6.050 6.093 6.029 6.047 32,815 -0.07(-1.14%)
May 04, 2007 6.132 6.150 6.099 6.117 36,795 -0.05(-0.88%)
May 03, 2007 6.156 6.171 6.114 6.171 39,182 +0.02(+0.25%)
May 02, 2007 6.062 6.156 6.008 6.156 48,266 +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.