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

Gladstone Comml (NQ: GOOD )

14.70 -0.22 (-1.48%)
Streaming Delayed Price Updated: 3:01 PM 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 5.116 5.267 21,165 +0.15(+2.90%)
Apr 29, 2008 5.264 5.280 4.992 5.119 29,707 -0.09(-1.74%)
Apr 28, 2008 4.946 5.594 4.946 5.209 157,606 +0.26(+5.19%)
Apr 25, 2008 5.016 5.016 4.946 4.952 46,469 +0.01(+0.12%)
Apr 24, 2008 4.946 5.128 4.946 4.946 18,547 -0.03(-0.55%)
Apr 23, 2008 4.883 5.125 4.883 4.973 12,534 +0.08(+1.61%)
Apr 22, 2008 5.040 5.110 4.895 4.895 30,579 -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 27,227 +0.17(+3.49%)
Apr 17, 2008 4.837 4.837 4.683 4.765 35,898 -0.01(-0.25%)
Apr 16, 2008 4.865 4.901 4.759 4.777 55,285 -0.09(-1.80%)
Apr 15, 2008 4.992 4.992 4.840 4.865 40,975 -0.02(-0.31%)
Apr 14, 2008 4.756 4.976 4.680 4.880 57,401 +0.06(+1.32%)
Apr 11, 2008 4.783 4.816 4.647 4.816 45,739 +0.00(+0.00%)
Apr 10, 2008 4.892 4.901 4.786 4.816 15,466 -0.17(-3.40%)
Apr 09, 2008 4.919 4.986 4.861 4.986 53,599 +0.01(+0.12%)
Apr 08, 2008 4.858 5.073 4.771 4.979 48,426 +0.15(+3.13%)
Apr 07, 2008 4.913 4.961 4.768 4.828 25,505 -0.01(-0.25%)
Apr 04, 2008 4.910 5.131 4.840 4.840 22,606 -0.15(-2.91%)
Apr 03, 2008 5.007 5.138 4.804 4.986 46,948 +0.02(+0.30%)
Apr 02, 2008 4.895 5.110 4.855 4.970 14,015 +0.02(+0.37%)
Apr 01, 2008 4.798 4.952 4.765 4.952 21,863 +0.25(+5.27%)
Mar 31, 2008 4.955 4.992 4.704 4.704 103,193 -0.10(-2.08%)
Mar 28, 2008 4.744 4.840 4.601 4.804 50,119 +0.13(+2.78%)
Mar 27, 2008 4.783 4.783 4.595 4.674 101,114 +0.08(+1.71%)
Mar 26, 2008 4.613 4.619 4.523 4.595 39,911 -0.01(-0.26%)
Mar 25, 2008 4.671 4.734 4.604 4.607 54,369 -0.01(-0.13%)
Mar 24, 2008 4.619 4.756 4.568 4.613 107,533 +0.00(+0.00%)
Mar 21, 2008 4.553 4.668 4.541 4.613 21,889 +0.00(+0.00%)
Mar 20, 2008 4.553 4.668 4.541 4.613 21,889 +0.07(+1.60%)
Mar 19, 2008 4.577 4.613 4.535 4.541 26,219 -0.07(-1.57%)
Mar 18, 2008 4.574 4.651 4.517 4.613 205,619 +0.04(+0.86%)
Mar 17, 2008 4.498 4.616 4.480 4.574 33,617 -0.05(-0.98%)
Mar 14, 2008 4.825 4.825 4.598 4.619 25,909 -0.21(-4.26%)
Mar 13, 2008 4.792 4.880 4.689 4.825 48,720 -0.08(-1.66%)
Mar 12, 2008 4.704 4.913 4.704 4.907 19,952 +0.18(+3.71%)
Mar 11, 2008 4.710 4.919 4.659 4.731 58,630 +0.00(+0.00%)
Mar 10, 2008 4.840 4.840 4.689 4.731 53,599 -0.11(-2.19%)
Mar 07, 2008 4.886 4.968 4.819 4.837 28,973 -0.08(-1.66%)
Mar 06, 2008 5.007 5.082 4.919 4.919 50,357 -0.19(-3.79%)
Mar 05, 2008 5.140 5.179 5.085 5.113 17,407 +0.06(+1.14%)
Mar 04, 2008 5.125 5.182 5.055 5.055 10,746 -0.19(-3.69%)
Mar 03, 2008 5.137 5.557 4.998 5.249 18,441 +0.03(+0.52%)
Feb 29, 2008 5.485 5.597 5.176 5.221 68,055 -0.07(-1.26%)
Feb 28, 2008 5.482 5.482 5.097 5.288 17,341 -0.04(-0.74%)
Feb 27, 2008 5.432 5.436 4.992 5.327 81,551 -0.12(-2.17%)
Feb 26, 2008 4.907 5.491 4.907 5.445 77,426 +0.54(+11.11%)
Feb 25, 2008 4.894 5.082 4.819 4.901 36,040 +0.08(+1.69%)
Feb 22, 2008 5.158 5.182 4.819 4.819 36,229 -0.38(-7.38%)
Feb 21, 2008 5.273 5.273 5.194 5.203 4,588 -0.04(-0.69%)
Feb 20, 2008 5.430 5.430 5.231 5.240 10,561 -0.13(-2.37%)
Feb 19, 2008 5.385 5.385 5.294 5.367 8,842 +0.03(+0.51%)
Feb 18, 2008 5.361 5.361 5.294 5.339 11,205 +0.00(+0.00%)
Feb 15, 2008 5.361 5.361 5.294 5.339 11,205 -0.02(-0.45%)
Feb 14, 2008 5.188 5.394 5.188 5.364 19,942 +0.21(+3.99%)
Feb 13, 2008 5.273 5.273 5.074 5.158 22,157 -0.14(-2.57%)
Feb 12, 2008 4.946 5.309 4.946 5.294 26,768 +0.35(+7.16%)
Feb 11, 2008 5.097 5.131 4.934 4.940 19,618 -0.07(-1.41%)
Feb 08, 2008 5.010 5.082 5.004 5.011 10,858 -0.01(-0.22%)
Feb 07, 2008 4.967 5.091 4.931 5.022 35,538 +0.11(+2.34%)
Feb 06, 2008 5.007 5.007 4.907 4.907 19,945 -0.15(-2.87%)
Feb 05, 2008 4.992 5.079 4.976 5.052 38,830 +0.02(+0.36%)
Feb 04, 2008 5.264 5.294 4.886 5.034 31,845 -0.15(-2.92%)
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.