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

Gladstone Comml (NQ: GOOD )

13.31 +0.09 (+0.68%)
Streaming Delayed Price Updated: 10:24 AM EDT, Apr 23, 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, 2007 6.240 6.240 6.073 6.076 68,852 -0.04(-0.60%)
Apr 27, 2007 6.237 6.237 6.051 6.112 68,415 -0.01(-0.10%)
Apr 26, 2007 6.054 6.118 6.048 6.118 43,385 +0.04(+0.60%)
Apr 25, 2007 6.143 6.146 6.082 6.082 22,915 +0.04(+0.60%)
Apr 24, 2007 6.045 6.070 6.045 6.045 20,939 +0.00(+0.00%)
Apr 23, 2007 6.061 6.088 6.045 6.045 28,041 -0.03(-0.55%)
Apr 20, 2007 6.064 6.088 6.054 6.079 39,356 -0.01(-0.20%)
Apr 19, 2007 6.106 6.161 6.091 6.091 12,674 -0.08(-1.28%)
Apr 18, 2007 6.170 6.170 6.079 6.170 13,134 +0.07(+1.20%)
Apr 17, 2007 6.140 6.164 6.094 6.097 21,178 -0.05(-0.74%)
Apr 16, 2007 6.121 6.143 6.091 6.143 7,558 +0.03(+0.45%)
Apr 13, 2007 6.061 6.115 6.045 6.115 27,581 +0.07(+1.16%)
Apr 12, 2007 6.045 6.076 6.045 6.045 10,973 -0.01(-0.20%)
Apr 11, 2007 6.061 6.076 6.015 6.057 33,951 -0.02(-0.30%)
Apr 10, 2007 6.018 6.076 6.015 6.076 19,701 +0.04(+0.60%)
Apr 09, 2007 6.043 6.043 6.033 6.039 8,455 +0.02(+0.40%)
Apr 05, 2007 6.061 6.076 6.009 6.015 34,743 +0.00(+0.00%)
Apr 04, 2007 6.088 6.091 6.015 6.015 71,134 -0.08(-1.25%)
Apr 03, 2007 6.066 6.117 6.057 6.091 24,715 +0.01(+0.20%)
Apr 02, 2007 6.091 6.094 6.048 6.079 24,813 -0.03(-0.45%)
Mar 30, 2007 6.106 6.106 6.054 6.106 25,181 +0.00(+0.05%)
Mar 29, 2007 6.067 6.103 6.015 6.103 27,082 +0.02(+0.35%)
Mar 28, 2007 6.024 6.082 6.024 6.082 10,136 +0.01(+0.15%)
Mar 27, 2007 6.103 6.106 6.021 6.073 65,487 -0.02(-0.35%)
Mar 26, 2007 6.082 6.106 6.057 6.094 22,965 +0.02(+0.37%)
Mar 23, 2007 6.085 6.085 6.024 6.072 26,990 -0.01(-0.12%)
Mar 22, 2007 6.054 6.094 6.051 6.079 52,766 +0.04(+0.71%)
Mar 21, 2007 5.905 6.061 5.905 6.036 47,010 +0.03(+0.46%)
Mar 20, 2007 6.042 6.042 5.954 6.009 21,014 -0.06(-0.95%)
Mar 19, 2007 6.003 6.067 5.951 6.067 28,501 -0.04(-0.65%)
Mar 16, 2007 6.061 6.106 6.057 6.106 24,849 +0.03(+0.50%)
Mar 15, 2007 6.070 6.079 6.015 6.076 33,797 +0.01(+0.15%)
Mar 14, 2007 5.942 6.073 5.939 6.067 128,560 +0.12(+2.10%)
Mar 13, 2007 5.978 6.000 5.939 5.942 119,681 -0.04(-0.61%)
Mar 12, 2007 5.997 6.054 5.917 5.978 55,754 -0.09(-1.51%)
Mar 09, 2007 6.085 6.085 6.030 6.070 29,190 -0.02(-0.25%)
Mar 08, 2007 6.024 6.085 5.960 6.085 28,691 -0.01(-0.10%)
Mar 07, 2007 6.110 6.121 6.091 6.091 21,970 -0.00(-0.05%)
Mar 06, 2007 6.097 6.121 6.024 6.094 39,977 -0.00(-0.05%)
Mar 05, 2007 6.158 6.158 6.076 6.097 34,848 -0.04(-0.60%)
Mar 02, 2007 6.076 6.188 6.076 6.134 23,014 -0.04(-0.59%)
Mar 01, 2007 6.103 6.204 6.091 6.170 22,449 +0.00(+0.05%)
Feb 28, 2007 6.219 6.240 6.064 6.167 41,641 -0.02(-0.34%)
Feb 27, 2007 6.109 6.225 6.030 6.188 77,803 +0.09(+1.50%)
Feb 26, 2007 6.140 6.149 6.088 6.097 28,875 -0.05(-0.89%)
Feb 23, 2007 6.173 6.198 6.152 6.152 25,825 -0.03(-0.49%)
Feb 22, 2007 6.195 6.195 6.164 6.182 13,544 -0.02(-0.25%)
Feb 21, 2007 6.173 6.198 6.152 6.198 9,541 +0.03(+0.54%)
Feb 20, 2007 6.225 6.292 6.164 6.164 38,164 -0.02(-0.25%)
Feb 16, 2007 6.246 6.246 6.143 6.179 24,823 -0.09(-1.36%)
Feb 15, 2007 6.207 6.301 6.173 6.265 28,822 -0.02(-0.29%)
Feb 14, 2007 6.204 6.313 6.204 6.283 29,223 +0.09(+1.38%)
Feb 13, 2007 6.195 6.289 6.161 6.198 69,036 -0.01(-0.10%)
Feb 12, 2007 6.195 6.246 6.149 6.204 78,003 -0.02(-0.39%)
Feb 09, 2007 6.158 6.228 6.158 6.228 28,110 +0.03(+0.49%)
Feb 08, 2007 6.188 6.210 6.188 6.198 12,710 +0.01(+0.10%)
Feb 07, 2007 6.213 6.213 6.188 6.191 19,799 -0.02(-0.29%)
Feb 06, 2007 6.140 6.210 6.117 6.210 16,161 +0.16(+2.57%)
Feb 05, 2007 6.182 6.182 6.054 6.054 33,311 -0.12(-1.97%)
Feb 02, 2007 6.149 6.182 6.149 6.176 28,852 +0.03(+0.55%)
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.