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: 10:26 AM 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 (%)
Apr 30, 2008 5.258 5.267 5.115 5.267 21,166 +0.15(+2.90%)
Apr 29, 2008 5.264 5.280 4.991 5.118 29,708 -0.09(-1.74%)
Apr 28, 2008 4.946 5.593 4.946 5.209 157,611 +0.26(+5.19%)
Apr 25, 2008 5.016 5.016 4.946 4.952 46,471 +0.01(+0.12%)
Apr 24, 2008 4.946 5.128 4.946 4.946 18,548 -0.03(-0.55%)
Apr 23, 2008 4.883 5.125 4.883 4.973 12,535 +0.08(+1.61%)
Apr 22, 2008 5.040 5.109 4.895 4.895 30,580 -0.07(-1.34%)
Apr 21, 2008 4.928 5.016 4.861 4.961 14,554 +0.03(+0.61%)
Apr 18, 2008 4.722 4.931 4.722 4.931 27,228 +0.17(+3.49%)
Apr 17, 2008 4.837 4.837 4.683 4.765 35,899 -0.01(-0.25%)
Apr 16, 2008 4.864 4.901 4.758 4.777 55,287 -0.09(-1.80%)
Apr 15, 2008 4.991 4.991 4.840 4.864 40,977 -0.02(-0.31%)
Apr 14, 2008 4.755 4.976 4.680 4.879 57,403 +0.06(+1.32%)
Apr 11, 2008 4.783 4.816 4.647 4.816 45,740 +0.00(+0.00%)
Apr 10, 2008 4.892 4.901 4.786 4.816 15,467 -0.17(-3.40%)
Apr 09, 2008 4.919 4.985 4.861 4.985 53,601 +0.01(+0.12%)
Apr 08, 2008 4.858 5.073 4.771 4.979 48,428 +0.15(+3.13%)
Apr 07, 2008 4.913 4.961 4.768 4.828 25,506 -0.01(-0.25%)
Apr 04, 2008 4.910 5.131 4.840 4.840 22,607 -0.15(-2.91%)
Apr 03, 2008 5.007 5.138 4.804 4.985 46,950 +0.02(+0.30%)
Apr 02, 2008 4.895 5.109 4.855 4.970 14,016 +0.02(+0.37%)
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.