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 (%)
May 31, 2006 5.795 5.838 5.600 5.631 24,279 -0.09(-1.54%)
May 30, 2006 5.576 5.762 5.567 5.719 53,303 +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 34,626 +0.01(+0.22%)
May 24, 2006 5.566 5.664 5.491 5.530 30,698 -0.08(-1.36%)
May 23, 2006 5.451 5.607 5.451 5.607 47,934 +0.13(+2.33%)
May 22, 2006 5.406 5.479 5.381 5.479 26,699 -0.01(-0.11%)
May 19, 2006 5.476 5.509 5.418 5.485 50,696 +0.01(+0.17%)
May 18, 2006 5.482 5.527 5.475 5.476 23,661 -0.05(-0.91%)
May 17, 2006 5.671 5.786 5.497 5.526 53,044 -0.12(-2.13%)
May 16, 2006 5.722 5.734 5.646 5.646 21,015 -0.04(-0.75%)
May 15, 2006 5.677 5.731 5.655 5.689 22,758 +0.04(+0.70%)
May 12, 2006 5.674 5.674 5.604 5.649 21,764 +0.02(+0.32%)
May 11, 2006 5.497 5.674 5.223 5.631 106,738 +0.13(+2.44%)
May 10, 2006 5.661 5.667 5.497 5.497 43,698 -0.16(-2.85%)
May 09, 2006 5.756 5.792 5.637 5.658 29,897 -0.12(-2.06%)
May 08, 2006 5.753 5.799 5.564 5.777 60,921 +0.02(+0.37%)
May 05, 2006 5.783 5.823 5.756 5.756 107,680 -0.06(-1.05%)
May 04, 2006 5.789 5.859 5.786 5.817 10,655 -0.04(-0.73%)
May 03, 2006 5.939 5.939 5.756 5.859 39,390 -0.24(-3.99%)
May 02, 2006 6.097 6.136 6.079 6.103 24,400 +0.02(+0.40%)
May 01, 2006 6.068 6.121 6.018 6.079 25,231 +0.03(+0.55%)
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%)
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.