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

Gladstone Comml (NQ: GOOD )

14.85 +0.27 (+1.85%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 9, 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, 2008 4.988 5.025 4.736 4.736 102,508 -0.10(-2.08%)
Mar 28, 2008 4.775 4.873 4.632 4.836 49,786 +0.13(+2.78%)
Mar 27, 2008 4.815 4.815 4.626 4.705 100,443 +0.08(+1.71%)
Mar 26, 2008 4.644 4.650 4.553 4.626 39,646 -0.01(-0.26%)
Mar 25, 2008 4.702 4.766 4.635 4.638 54,009 -0.01(-0.13%)
Mar 24, 2008 4.650 4.787 4.599 4.644 106,820 +0.00(+0.00%)
Mar 21, 2008 4.583 4.699 4.571 4.644 21,744 +0.00(+0.00%)
Mar 20, 2008 4.583 4.699 4.571 4.644 21,744 +0.07(+1.60%)
Mar 19, 2008 4.608 4.644 4.565 4.571 26,045 -0.07(-1.57%)
Mar 18, 2008 4.605 4.682 4.547 4.644 204,256 +0.04(+0.86%)
Mar 17, 2008 4.529 4.647 4.510 4.605 33,394 -0.05(-0.98%)
Mar 14, 2008 4.857 4.857 4.629 4.650 25,737 -0.21(-4.26%)
Mar 13, 2008 4.824 4.912 4.720 4.857 48,397 -0.08(-1.66%)
Mar 12, 2008 4.736 4.946 4.736 4.940 19,820 +0.18(+3.71%)
Mar 11, 2008 4.742 4.952 4.690 4.763 58,242 +0.00(+0.00%)
Mar 10, 2008 4.873 4.873 4.720 4.763 53,244 -0.11(-2.19%)
Mar 07, 2008 4.918 5.001 4.851 4.870 28,781 -0.08(-1.66%)
Mar 06, 2008 5.040 5.116 4.952 4.952 50,023 -0.19(-3.79%)
Mar 05, 2008 5.174 5.214 5.119 5.147 17,291 +0.06(+1.14%)
Mar 04, 2008 5.159 5.217 5.089 5.089 10,675 -0.19(-3.69%)
Mar 03, 2008 5.171 5.594 5.031 5.284 18,319 +0.03(+0.52%)
Feb 29, 2008 5.521 5.634 5.211 5.256 67,603 -0.07(-1.26%)
Feb 28, 2008 5.518 5.518 5.132 5.323 17,226 -0.04(-0.74%)
Feb 27, 2008 5.468 5.473 5.025 5.363 81,010 -0.12(-2.17%)
Feb 26, 2008 4.940 5.527 4.940 5.482 76,912 +0.55(+11.11%)
Feb 25, 2008 4.927 5.116 4.851 4.934 35,801 +0.08(+1.70%)
Feb 22, 2008 5.192 5.217 4.851 4.851 35,988 -0.39(-7.38%)
Feb 21, 2008 5.308 5.308 5.229 5.238 4,557 -0.04(-0.69%)
Feb 20, 2008 5.466 5.466 5.265 5.275 10,491 -0.13(-2.37%)
Feb 19, 2008 5.421 5.421 5.329 5.403 8,783 +0.03(+0.51%)
Feb 18, 2008 5.396 5.396 5.329 5.375 11,131 +0.00(+0.00%)
Feb 15, 2008 5.396 5.396 5.329 5.375 11,131 -0.02(-0.45%)
Feb 14, 2008 5.223 5.430 5.223 5.399 19,810 +0.21(+3.99%)
Feb 13, 2008 5.308 5.308 5.108 5.192 22,010 -0.14(-2.57%)
Feb 12, 2008 4.979 5.345 4.979 5.329 26,590 +0.36(+7.16%)
Feb 11, 2008 5.131 5.165 4.967 4.973 19,488 -0.07(-1.41%)
Feb 08, 2008 5.043 5.116 5.037 5.044 10,786 -0.01(-0.22%)
Feb 07, 2008 5.001 5.125 4.964 5.055 35,302 +0.12(+2.34%)
Feb 06, 2008 5.040 5.040 4.940 4.940 19,813 -0.15(-2.87%)
Feb 05, 2008 5.025 5.113 5.010 5.086 38,573 +0.02(+0.36%)
Feb 04, 2008 5.299 5.329 4.918 5.068 31,634 -0.15(-2.92%)
Feb 01, 2008 5.095 5.250 5.095 5.220 23,146 +0.15(+3.00%)
Jan 31, 2008 5.037 5.101 4.930 5.068 45,114 +0.17(+3.48%)
Jan 30, 2008 4.976 5.037 4.897 4.897 11,000 -0.00(-0.06%)
Jan 29, 2008 4.842 4.949 4.778 4.900 22,722 +0.06(+1.26%)
Jan 28, 2008 4.845 4.885 4.766 4.839 13,958 +0.01(+0.19%)
Jan 25, 2008 4.848 4.906 4.766 4.830 30,908 -0.06(-1.18%)
Jan 24, 2008 4.876 4.964 4.800 4.888 114,149 -0.09(-1.77%)
Jan 23, 2008 4.873 4.976 4.873 4.976 44,644 +0.10(+2.12%)
Jan 22, 2008 4.891 4.964 4.873 4.873 28,748 -0.19(-3.85%)
Jan 21, 2008 5.071 5.095 5.004 5.068 16,720 +0.00(+0.00%)
Jan 18, 2008 5.071 5.095 5.004 5.068 16,720 +0.01(+0.18%)
Jan 17, 2008 5.068 5.068 4.937 5.058 22,414 +0.00(+0.06%)
Jan 16, 2008 4.967 5.122 4.873 5.055 51,451 +0.04(+0.73%)
Jan 15, 2008 4.888 5.046 4.873 5.019 27,691 +0.13(+2.68%)
Jan 14, 2008 4.952 4.952 4.830 4.888 25,950 -0.17(-3.31%)
Jan 11, 2008 4.982 5.290 4.876 5.055 47,497 +0.02(+0.36%)
Jan 10, 2008 5.037 5.071 4.949 5.037 10,205 -0.08(-1.61%)
Jan 09, 2008 5.086 5.128 5.083 5.119 21,678 -0.05(-1.00%)
Jan 08, 2008 5.043 5.235 5.043 5.171 21,287 -0.01(-0.12%)
Jan 07, 2008 5.208 5.232 5.031 5.177 102,193 -0.02(-0.29%)
Jan 04, 2008 5.119 5.229 5.071 5.192 19,373 +0.01(+0.18%)
Jan 03, 2008 5.409 5.430 5.080 5.183 23,918 -0.15(-2.74%)
Jan 02, 2008 5.025 5.433 5.025 5.329 22,299 -0.01(-0.23%)
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.