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

Gladstone Comml (NQ: GOOD )

14.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 29, 2008 4.671 4.695 4.619 4.647 22,087 +0.05(+1.19%)
Aug 28, 2008 4.565 4.622 4.538 4.592 12,098 +0.04(+0.93%)
Aug 27, 2008 4.462 4.556 4.462 4.550 64,518 +0.01(+0.27%)
Aug 26, 2008 4.505 4.538 4.465 4.538 16,193 +0.08(+1.69%)
Aug 25, 2008 4.523 4.535 4.462 4.462 21,598 -0.08(-1.67%)
Aug 22, 2008 4.423 4.610 4.423 4.538 49,167 +0.07(+1.56%)
Aug 21, 2008 4.547 4.556 4.468 4.468 40,232 -0.02(-0.40%)
Aug 20, 2008 4.453 4.683 4.453 4.486 43,696 +0.06(+1.44%)
Aug 19, 2008 4.435 4.504 4.423 4.423 27,575 -0.09(-2.08%)
Aug 18, 2008 4.574 4.869 4.511 4.517 67,423 -0.07(-1.45%)
Aug 15, 2008 4.562 4.765 4.538 4.583 44,007 +0.02(+0.46%)
Aug 14, 2008 4.553 4.689 4.538 4.562 10,019 -0.07(-1.50%)
Aug 13, 2008 4.559 4.671 4.559 4.632 4,049 -0.02(-0.45%)
Aug 12, 2008 4.544 4.689 4.508 4.653 22,748 +0.14(+3.01%)
Aug 11, 2008 4.553 4.886 4.492 4.517 31,518 -0.11(-2.42%)
Aug 08, 2008 4.574 4.662 4.526 4.629 25,300 +0.02(+0.39%)
Aug 07, 2008 4.610 4.753 4.462 4.610 52,770 -0.14(-2.93%)
Aug 06, 2008 4.701 4.804 4.323 4.750 41,313 +0.39(+9.03%)
Aug 05, 2008 4.819 4.822 4.341 4.356 77,575 -0.13(-2.96%)
Aug 04, 2008 4.827 4.827 4.380 4.489 245,091 -0.16(-3.51%)
Aug 01, 2008 4.998 5.137 4.356 4.653 193,812 -0.46(-8.94%)
Jul 31, 2008 5.258 5.258 4.831 5.110 42,942 -0.02(-0.47%)
Jul 30, 2008 5.067 5.141 4.747 5.134 41,184 +0.07(+1.37%)
Jul 29, 2008 5.064 5.064 4.650 5.064 42,278 +0.36(+7.58%)
Jul 28, 2008 4.898 5.028 4.707 4.707 26,510 -0.28(-5.70%)
Jul 25, 2008 5.043 5.152 4.894 4.992 64,719 -0.10(-1.96%)
Jul 24, 2008 5.149 5.167 4.970 5.091 21,201 +0.07(+1.32%)
Jul 23, 2008 5.143 5.143 5.025 5.025 30,702 -0.12(-2.29%)
Jul 22, 2008 4.992 5.143 4.979 5.143 31,178 +0.11(+2.10%)
Jul 21, 2008 5.034 5.134 4.840 5.037 52,634 -0.06(-1.25%)
Jul 18, 2008 4.719 5.113 4.689 5.100 45,567 +0.32(+6.64%)
Jul 17, 2008 4.828 4.828 4.462 4.783 35,577 +0.21(+4.63%)
Jul 16, 2008 4.686 4.728 4.480 4.571 28,619 -0.12(-2.52%)
Jul 15, 2008 4.559 4.734 4.459 4.689 95,587 +0.03(+0.71%)
Jul 14, 2008 4.632 4.819 4.536 4.656 32,034 +0.27(+6.14%)
Jul 11, 2008 4.359 4.538 4.359 4.387 40,294 +0.00(+0.00%)
Jul 10, 2008 4.390 4.444 4.387 4.387 46,932 -0.03(-0.77%)
Jul 09, 2008 4.390 4.629 4.390 4.420 23,466 +0.00(+0.01%)
Jul 08, 2008 4.402 4.452 4.238 4.420 70,392 -0.07(-1.55%)
Jul 07, 2008 4.901 4.916 4.223 4.489 76,864 -0.43(-8.68%)
Jul 04, 2008 5.097 5.113 4.916 4.916 19,211 +0.00(+0.00%)
Jul 03, 2008 5.097 5.113 4.916 4.916 19,211 -0.03(-0.61%)
Jul 02, 2008 5.040 5.052 4.946 4.946 29,393 -0.05(-0.97%)
Jul 01, 2008 5.240 5.240 4.992 4.995 64,957 -0.25(-4.73%)
Jun 30, 2008 4.986 5.243 4.961 5.243 48,198 +0.23(+4.59%)
Jun 27, 2008 5.016 5.034 4.946 5.013 42,258 -0.01(-0.12%)
Jun 26, 2008 4.946 5.143 4.946 5.019 22,659 +0.04(+0.71%)
Jun 25, 2008 5.073 5.143 4.949 4.983 23,049 -0.01(-0.28%)
Jun 24, 2008 4.946 5.007 4.946 4.998 28,094 +0.05(+1.04%)
Jun 23, 2008 5.107 5.145 4.946 4.946 39,524 -0.16(-3.14%)
Jun 20, 2008 5.143 5.143 5.107 5.107 14,941 -0.04(-0.71%)
Jun 19, 2008 5.206 5.264 5.143 5.143 52,545 -0.08(-1.51%)
Jun 18, 2008 5.234 5.362 5.194 5.221 29,307 -0.08(-1.43%)
Jun 17, 2008 5.430 5.430 5.297 5.297 25,069 -0.15(-2.67%)
Jun 16, 2008 5.343 5.473 5.297 5.442 25,522 +0.06(+1.12%)
Jun 13, 2008 5.300 5.457 5.300 5.382 13,582 +0.05(+1.02%)
Jun 12, 2008 5.473 5.473 5.255 5.327 17,602 +0.02(+0.40%)
Jun 11, 2008 5.309 5.323 5.303 5.306 4,112 -0.02(-0.40%)
Jun 10, 2008 5.406 5.551 5.306 5.327 9,453 -0.01(-0.17%)
Jun 09, 2008 5.457 5.457 5.300 5.336 11,245 -0.17(-3.02%)
Jun 06, 2008 5.327 5.588 5.255 5.503 50,866 +0.16(+2.94%)
Jun 05, 2008 5.261 5.448 5.258 5.346 16,081 +0.05(+0.91%)
Jun 04, 2008 5.491 5.494 5.297 5.297 24,957 -0.09(-1.70%)
Jun 03, 2008 5.509 5.509 5.388 5.388 27,479 +0.02(+0.35%)
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.