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

Gladstone Comml (NQ: GOOD )

13.33 +0.09 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2006 5.923 6.039 5.808 5.896 22,577 +0.07(+1.26%)
Jul 28, 2006 5.863 5.863 5.793 5.823 13,909 +0.01(+0.16%)
Jul 27, 2006 5.863 5.878 5.811 5.814 20,029 -0.05(-0.93%)
Jul 26, 2006 5.875 5.878 5.759 5.869 17,235 +0.02(+0.42%)
Jul 25, 2006 5.786 5.890 5.786 5.844 43,490 +0.07(+1.16%)
Jul 24, 2006 5.802 5.802 5.729 5.777 16,795 -0.03(-0.47%)
Jul 21, 2006 5.719 5.856 5.668 5.805 9,716 +0.11(+1.93%)
Jul 20, 2006 5.750 5.753 5.674 5.695 7,929 -0.04(-0.64%)
Jul 19, 2006 5.744 5.765 5.698 5.732 21,520 -0.07(-1.26%)
Jul 18, 2006 5.771 5.805 5.680 5.805 22,965 +0.09(+1.60%)
Jul 17, 2006 5.640 5.811 5.640 5.713 28,376 +0.03(+0.54%)
Jul 14, 2006 5.662 5.726 5.640 5.683 17,750 -0.02(-0.43%)
Jul 13, 2006 5.765 5.796 5.698 5.707 15,649 -0.02(-0.32%)
Jul 12, 2006 5.637 5.853 5.637 5.726 22,150 +0.11(+1.90%)
Jul 11, 2006 5.534 5.628 5.534 5.619 13,830 +0.08(+1.49%)
Jul 10, 2006 5.598 5.598 5.521 5.537 16,815 -0.09(-1.52%)
Jul 07, 2006 5.634 5.668 5.609 5.622 13,876 -0.01(-0.11%)
Jul 06, 2006 5.671 5.671 5.595 5.628 13,337 -0.03(-0.59%)
Jul 05, 2006 5.805 5.805 5.582 5.662 54,106 -0.12(-2.15%)
Jul 03, 2006 5.753 5.789 5.753 5.786 7,588 +0.07(+1.27%)
Jun 30, 2006 5.674 5.713 5.619 5.713 26,058 +0.10(+1.74%)
Jun 29, 2006 5.668 5.674 5.573 5.616 34,477 -0.05(-0.81%)
Jun 28, 2006 5.652 5.662 5.601 5.662 15,761 +0.03(+0.54%)
Jun 27, 2006 5.521 5.634 5.512 5.631 43,687 +0.16(+2.95%)
Jun 26, 2006 5.485 5.485 5.378 5.470 38,089 +0.09(+1.58%)
Jun 23, 2006 5.564 5.569 5.381 5.384 41,096 -0.09(-1.67%)
Jun 22, 2006 5.588 5.695 5.470 5.476 34,647 -0.07(-1.26%)
Jun 21, 2006 5.543 5.649 5.525 5.546 24,889 -0.00(-0.05%)
Jun 20, 2006 5.601 5.601 5.537 5.549 9,381 -0.11(-1.94%)
Jun 19, 2006 5.625 5.692 5.622 5.659 21,247 -0.05(-0.80%)
Jun 16, 2006 5.695 5.719 5.592 5.704 39,100 +0.02(+0.27%)
Jun 15, 2006 5.832 5.832 5.637 5.689 44,849 -0.11(-1.89%)
Jun 14, 2006 5.683 5.872 5.655 5.799 30,605 +0.09(+1.49%)
Jun 13, 2006 5.814 5.847 5.686 5.713 41,921 -0.11(-1.93%)
Jun 12, 2006 5.866 5.887 5.802 5.826 24,321 -0.03(-0.57%)
Jun 09, 2006 5.878 5.890 5.825 5.860 55,721 -0.02(-0.26%)
Jun 08, 2006 5.853 5.878 5.780 5.875 26,412 +0.02(+0.42%)
Jun 07, 2006 5.875 5.878 5.838 5.850 16,404 +0.02(+0.42%)
Jun 06, 2006 5.808 5.841 5.799 5.826 51,929 +0.02(+0.31%)
Jun 05, 2006 5.659 5.808 5.659 5.808 48,350 +0.21(+3.70%)
Jun 02, 2006 5.662 5.738 5.558 5.601 32,083 -0.01(-0.22%)
Jun 01, 2006 5.618 5.643 5.558 5.613 31,558 -0.02(-0.32%)
May 31, 2006 5.796 5.838 5.601 5.631 24,278 -0.09(-1.54%)
May 30, 2006 5.576 5.763 5.567 5.719 53,301 +0.18(+3.30%)
May 26, 2006 5.579 5.579 5.509 5.537 6,829 -0.01(-0.11%)
May 25, 2006 5.509 5.588 5.482 5.543 34,624 +0.01(+0.22%)
May 24, 2006 5.566 5.665 5.491 5.531 30,697 -0.08(-1.36%)
May 23, 2006 5.451 5.607 5.451 5.607 47,933 +0.13(+2.33%)
May 22, 2006 5.406 5.479 5.381 5.479 26,698 -0.01(-0.11%)
May 19, 2006 5.476 5.509 5.418 5.485 50,694 +0.01(+0.17%)
May 18, 2006 5.482 5.528 5.475 5.476 23,661 -0.05(-0.91%)
May 17, 2006 5.671 5.786 5.497 5.526 53,042 -0.12(-2.13%)
May 16, 2006 5.722 5.735 5.646 5.646 21,014 -0.04(-0.75%)
May 15, 2006 5.677 5.732 5.655 5.689 22,758 +0.04(+0.70%)
May 12, 2006 5.674 5.674 5.604 5.649 21,763 +0.02(+0.32%)
May 11, 2006 5.497 5.674 5.223 5.631 106,734 +0.13(+2.44%)
May 10, 2006 5.662 5.668 5.497 5.497 43,697 -0.16(-2.85%)
May 09, 2006 5.756 5.793 5.637 5.659 29,896 -0.12(-2.06%)
May 08, 2006 5.753 5.799 5.564 5.777 60,919 +0.02(+0.37%)
May 05, 2006 5.783 5.823 5.756 5.756 107,677 -0.06(-1.05%)
May 04, 2006 5.789 5.860 5.786 5.817 10,655 -0.04(-0.73%)
May 03, 2006 5.939 5.939 5.756 5.860 39,389 -0.24(-3.99%)
May 02, 2006 6.097 6.137 6.079 6.103 24,400 +0.02(+0.40%)
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.