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

Gladstone Comml (NQ: GOOD )

14.54 +0.09 (+0.62%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 21, 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 (%)
Dec 31, 2007 5.034 5.391 4.874 5.306 84,606 +0.46(+9.56%)
Dec 28, 2007 4.989 4.989 4.843 4.843 27,383 -0.23(-4.53%)
Dec 27, 2007 5.001 5.149 4.958 5.073 25,608 +0.12(+2.51%)
Dec 26, 2007 5.104 5.185 4.877 4.949 51,874 -0.12(-2.33%)
Dec 24, 2007 4.728 5.082 4.728 5.067 28,110 +0.29(+6.01%)
Dec 21, 2007 4.480 4.901 4.462 4.780 96,750 -0.14(-2.89%)
Dec 20, 2007 4.810 5.016 4.562 4.922 822,382 +0.10(+2.13%)
Dec 19, 2007 4.811 4.861 4.811 4.819 10,753 +0.05(+1.14%)
Dec 18, 2007 4.883 5.031 4.716 4.765 67,136 -0.15(-2.96%)
Dec 17, 2007 4.976 5.019 4.907 4.910 14,970 -0.15(-2.87%)
Dec 14, 2007 4.934 5.164 4.934 5.055 24,292 +0.06(+1.27%)
Dec 13, 2007 4.992 5.025 4.919 4.992 28,021 -0.06(-1.14%)
Dec 12, 2007 5.237 5.237 4.961 5.049 11,397 -0.06(-1.13%)
Dec 11, 2007 5.336 5.433 5.107 5.107 22,041 -0.19(-3.54%)
Dec 10, 2007 5.291 5.336 5.013 5.294 28,695 +0.10(+1.92%)
Dec 07, 2007 5.146 5.194 4.961 5.194 55,245 +0.03(+0.64%)
Dec 06, 2007 5.113 5.161 5.113 5.161 8,313 +0.05(+0.95%)
Dec 05, 2007 5.221 5.221 5.019 5.113 28,563 +0.00(+0.00%)
Dec 04, 2007 4.992 5.324 4.992 5.113 18,818 +0.03(+0.54%)
Dec 03, 2007 5.218 5.421 5.085 5.085 46,948 -0.13(-2.55%)
Nov 30, 2007 5.370 5.445 5.212 5.218 47,183 -0.11(-1.99%)
Nov 29, 2007 5.321 5.336 5.264 5.324 14,058 +0.10(+1.85%)
Nov 28, 2007 5.110 5.367 5.110 5.228 32,695 +0.11(+2.13%)
Nov 27, 2007 5.082 5.125 5.073 5.119 56,118 +0.00(+0.06%)
Nov 26, 2007 5.122 5.146 5.092 5.116 69,149 +0.02(+0.30%)
Nov 23, 2007 5.212 5.212 4.843 5.100 157,335 -0.11(-2.15%)
Nov 21, 2007 5.285 5.285 5.146 5.212 26,328 -0.06(-1.15%)
Nov 20, 2007 5.249 5.276 5.249 5.273 32,632 +0.05(+0.93%)
Nov 19, 2007 5.352 5.533 5.225 5.225 49,510 -0.25(-4.59%)
Nov 16, 2007 5.827 5.881 5.445 5.476 61,100 -0.41(-6.94%)
Nov 15, 2007 5.391 5.945 5.303 5.884 311,516 +0.50(+9.27%)
Nov 14, 2007 5.252 5.385 5.218 5.385 15,360 +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 31,518 -0.07(-1.30%)
Nov 09, 2007 5.385 5.412 5.343 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 23,816 -0.07(-1.21%)
Nov 06, 2007 5.445 5.521 5.445 5.512 22,487 -0.01(-0.11%)
Nov 05, 2007 5.479 5.518 5.467 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%)
Nov 01, 2007 5.578 5.763 5.451 5.560 30,041 -0.11(-1.92%)
Oct 31, 2007 5.824 5.824 5.418 5.669 32,758 +0.08(+1.46%)
Oct 30, 2007 5.600 5.618 5.521 5.588 13,380 +0.02(+0.43%)
Oct 29, 2007 5.518 5.594 5.476 5.563 21,651 +0.01(+0.14%)
Oct 26, 2007 5.699 5.699 5.551 5.555 18,326 +0.07(+1.23%)
Oct 25, 2007 5.418 5.491 5.418 5.488 4,826 -0.05(-0.82%)
Oct 24, 2007 5.545 5.591 5.373 5.533 10,138 -0.01(-0.16%)
Oct 23, 2007 5.451 5.633 5.339 5.542 12,118 +0.07(+1.33%)
Oct 22, 2007 5.660 5.660 5.448 5.470 55,533 -0.18(-3.26%)
Oct 19, 2007 5.415 5.654 5.415 5.654 71,423 +0.03(+0.48%)
Oct 18, 2007 5.539 5.639 5.533 5.627 18,607 +0.02(+0.43%)
Oct 17, 2007 5.687 5.702 5.597 5.603 54,475 -0.00(-0.05%)
Oct 16, 2007 5.618 5.642 5.597 5.606 21,780 +0.01(+0.16%)
Oct 15, 2007 5.651 5.651 5.545 5.597 25,472 -0.03(-0.48%)
Oct 12, 2007 5.588 5.636 5.588 5.624 8,759 +0.01(+0.11%)
Oct 11, 2007 5.645 5.649 5.521 5.618 66,015 -0.03(-0.59%)
Oct 10, 2007 5.702 5.757 5.651 5.651 21,638 -0.10(-1.79%)
Oct 09, 2007 5.654 5.754 5.621 5.754 34,873 +0.07(+1.17%)
Oct 08, 2007 5.696 5.721 5.648 5.687 17,103 -0.06(-1.10%)
Oct 05, 2007 5.633 5.751 5.585 5.751 14,045 +0.11(+1.93%)
Oct 04, 2007 5.754 5.754 5.563 5.642 20,792 +0.09(+1.63%)
Oct 03, 2007 5.621 5.848 5.521 5.551 15,314 -0.05(-0.81%)
Oct 02, 2007 5.690 5.699 5.575 5.597 25,694 -0.13(-2.27%)
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.