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 (%)
Apr 28, 2006 6.060 6.079 6.006 6.045 33,821 +0.05(+0.76%)
Apr 27, 2006 5.923 6.027 5.923 5.999 25,481 +0.01(+0.20%)
Apr 26, 2006 6.054 6.054 5.939 5.987 44,171 -0.02(-0.30%)
Apr 25, 2006 6.060 6.075 5.999 6.006 22,949 -0.05(-0.90%)
Apr 24, 2006 6.161 6.161 6.045 6.060 23,412 -0.07(-1.09%)
Apr 21, 2006 6.167 6.194 6.094 6.127 48,932 -0.04(-0.64%)
Apr 20, 2006 6.045 6.167 6.009 6.167 35,446 +0.16(+2.64%)
Apr 19, 2006 5.945 6.045 5.856 6.009 29,227 +0.06(+1.02%)
Apr 18, 2006 5.969 5.969 5.865 5.948 16,254 -0.01(-0.10%)
Apr 17, 2006 6.106 6.106 5.929 5.954 19,291 -0.15(-2.40%)
Apr 13, 2006 6.088 6.161 6.018 6.100 15,971 +0.02(+0.35%)
Apr 12, 2006 5.993 6.179 5.984 6.079 42,789 +0.08(+1.37%)
Apr 11, 2006 5.960 6.002 5.865 5.996 34,642 -0.00(-0.05%)
Apr 10, 2006 6.179 6.182 5.960 5.999 31,739 -0.14(-2.28%)
Apr 07, 2006 6.194 6.219 6.082 6.140 47,655 -0.06(-0.93%)
Apr 06, 2006 6.174 6.234 6.174 6.197 49,287 -0.01(-0.20%)
Apr 05, 2006 6.213 6.213 6.136 6.210 36,681 -0.00(-0.05%)
Apr 04, 2006 6.136 6.213 6.087 6.213 55,185 +0.07(+1.09%)
Apr 03, 2006 6.143 6.152 6.091 6.146 59,496 -0.02(-0.35%)
Mar 31, 2006 6.091 6.167 6.069 6.167 64,957 +0.10(+1.61%)
Mar 30, 2006 6.091 6.091 6.005 6.069 33,824 +0.01(+0.10%)
Mar 29, 2006 6.054 6.121 5.999 6.063 63,995 +0.04(+0.66%)
Mar 28, 2006 6.045 6.045 5.945 6.024 36,950 -0.02(-0.40%)
Mar 27, 2006 6.040 6.063 5.914 6.048 44,667 +0.06(+0.97%)
Mar 24, 2006 5.908 6.060 5.871 5.990 33,828 +0.09(+1.44%)
Mar 23, 2006 5.908 5.908 5.873 5.905 47,284 +0.01(+0.21%)
Mar 22, 2006 5.890 5.899 5.826 5.893 20,030 +0.01(+0.16%)
Mar 21, 2006 5.890 5.893 5.862 5.884 43,170 +0.01(+0.10%)
Mar 20, 2006 5.884 5.893 5.819 5.878 27,480 +0.00(+0.05%)
Mar 17, 2006 5.841 5.878 5.841 5.875 100,578 +0.01(+0.21%)
Mar 16, 2006 5.878 5.908 5.838 5.862 116,503 -0.01(-0.10%)
Mar 15, 2006 5.902 5.908 5.817 5.868 63,213 +0.01(+0.10%)
Mar 14, 2006 5.905 5.905 5.811 5.862 40,306 +0.01(+0.21%)
Mar 13, 2006 5.932 5.932 5.801 5.850 114,582 -0.03(-0.57%)
Mar 10, 2006 5.884 5.902 5.853 5.884 142,250 -0.02(-0.26%)
Mar 09, 2006 5.908 5.939 5.881 5.899 34,895 +0.00(+0.08%)
Mar 08, 2006 5.923 5.978 5.862 5.894 48,322 -0.00(-0.03%)
Mar 07, 2006 5.969 5.969 5.792 5.896 77,822 -0.02(-0.41%)
Mar 06, 2006 5.847 5.963 5.823 5.920 50,995 +0.06(+0.99%)
Mar 03, 2006 5.954 5.954 5.841 5.862 38,839 -0.08(-1.37%)
Mar 02, 2006 5.849 5.963 5.849 5.944 49,484 +0.08(+1.29%)
Mar 01, 2006 5.667 5.902 5.667 5.868 51,737 +0.16(+2.77%)
Feb 28, 2006 5.767 5.893 5.649 5.710 100,450 -0.06(-0.98%)
Feb 27, 2006 5.844 5.893 5.649 5.767 156,439 -0.08(-1.33%)
Feb 24, 2006 5.801 5.875 5.738 5.844 75,261 +0.06(+1.00%)
Feb 23, 2006 5.801 5.801 5.756 5.786 108,048 +0.00(+0.00%)
Feb 22, 2006 5.817 5.817 5.774 5.786 40,901 -0.02(-0.26%)
Feb 21, 2006 5.817 5.817 5.765 5.801 83,240 +0.04(+0.74%)
Feb 17, 2006 5.744 5.893 5.722 5.759 217,889 +0.02(+0.27%)
Feb 16, 2006 5.756 5.856 5.725 5.744 165,824 +0.02(+0.43%)
Feb 15, 2006 5.817 5.856 5.689 5.719 90,359 -0.07(-1.16%)
Feb 14, 2006 5.710 5.786 5.686 5.786 67,098 +0.08(+1.44%)
Feb 13, 2006 5.634 5.738 5.634 5.704 86,832 +0.10(+1.79%)
Feb 10, 2006 5.646 5.646 5.573 5.604 41,636 -0.02(-0.38%)
Feb 09, 2006 5.664 5.668 5.603 5.625 83,119 -0.02(-0.32%)
Feb 08, 2006 5.661 5.661 5.597 5.643 39,265 -0.01(-0.11%)
Feb 07, 2006 5.661 5.661 5.607 5.649 34,997 +0.05(+0.98%)
Feb 06, 2006 5.564 5.634 5.512 5.594 66,641 +0.09(+1.60%)
Feb 03, 2006 5.537 5.555 5.409 5.506 85,824 -0.06(-1.03%)
Feb 02, 2006 5.573 5.588 5.533 5.563 52,994 -0.01(-0.17%)
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.