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

Gladstone Comml (NQ: GOOD )

14.76 -0.12 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 29, 2006 6.173 6.173 6.060 6.121 47,934 +0.00(+0.05%)
Sep 28, 2006 6.088 6.118 6.036 6.118 22,302 +0.06(+1.01%)
Sep 27, 2006 6.136 6.152 6.042 6.057 52,673 -0.09(-1.49%)
Sep 26, 2006 6.173 6.173 6.136 6.149 56,748 -0.02(-0.30%)
Sep 25, 2006 6.112 6.173 6.112 6.167 24,184 +0.08(+1.25%)
Sep 22, 2006 6.130 6.136 6.082 6.091 93,380 -0.01(-0.15%)
Sep 21, 2006 6.082 6.127 6.062 6.100 31,463 +0.01(+0.15%)
Sep 20, 2006 6.076 6.106 6.076 6.091 13,321 -0.01(-0.20%)
Sep 19, 2006 6.091 6.133 6.088 6.103 14,924 -0.00(-0.05%)
Sep 18, 2006 6.161 6.161 6.076 6.106 27,566 -0.05(-0.89%)
Sep 15, 2006 6.106 6.207 6.106 6.161 62,553 +0.05(+0.85%)
Sep 14, 2006 6.108 6.149 6.106 6.109 42,424 -0.01(-0.10%)
Sep 13, 2006 6.140 6.307 6.081 6.115 50,039 -0.01(-0.10%)
Sep 12, 2006 6.045 6.185 6.015 6.121 63,380 +0.05(+0.80%)
Sep 11, 2006 6.091 6.109 6.030 6.073 43,193 -0.02(-0.30%)
Sep 08, 2006 6.173 6.182 6.091 6.091 34,117 -0.13(-2.10%)
Sep 07, 2006 6.328 6.328 6.167 6.222 24,955 -0.08(-1.30%)
Sep 06, 2006 6.353 6.374 6.304 6.304 21,691 -0.08(-1.24%)
Sep 05, 2006 6.365 6.395 6.301 6.383 41,639 +0.03(+0.43%)
Sep 01, 2006 6.091 6.356 6.091 6.356 61,151 +0.20(+3.32%)
Aug 31, 2006 6.176 6.176 6.094 6.152 157,838 +0.05(+0.75%)
Aug 30, 2006 6.179 6.179 6.091 6.106 25,750 -0.00(-0.05%)
Aug 29, 2006 6.100 6.197 6.100 6.109 25,658 +0.01(+0.10%)
Aug 28, 2006 6.130 6.164 6.091 6.103 44,342 +0.00(+0.05%)
Aug 25, 2006 6.076 6.140 6.076 6.100 13,384 -0.04(-0.64%)
Aug 24, 2006 6.066 6.149 5.984 6.140 34,478 +0.07(+1.10%)
Aug 23, 2006 5.960 6.100 5.945 6.073 16,043 +0.09(+1.58%)
Aug 22, 2006 5.896 6.033 5.896 5.978 68,864 +0.08(+1.34%)
Aug 21, 2006 5.905 5.972 5.887 5.899 30,629 +0.01(+0.21%)
Aug 18, 2006 5.990 5.990 5.847 5.887 40,845 -0.05(-0.92%)
Aug 17, 2006 5.829 6.100 5.829 5.942 55,378 +0.04(+0.62%)
Aug 16, 2006 5.862 5.963 5.838 5.905 59,069 +0.03(+0.47%)
Aug 15, 2006 5.890 6.051 5.829 5.878 72,338 -0.04(-0.72%)
Aug 14, 2006 6.103 6.103 5.908 5.920 24,794 -0.02(-0.31%)
Aug 11, 2006 5.899 6.039 5.893 5.939 41,190 +0.04(+0.62%)
Aug 10, 2006 5.957 6.121 5.868 5.902 36,596 -0.07(-1.22%)
Aug 09, 2006 5.893 6.136 5.826 5.975 57,815 +0.06(+1.08%)
Aug 08, 2006 5.868 6.136 5.868 5.911 21,918 -0.04(-0.72%)
Aug 07, 2006 5.996 6.015 5.823 5.954 37,092 +0.01(+0.15%)
Aug 04, 2006 5.929 5.945 5.795 5.945 51,595 +0.05(+0.83%)
Aug 03, 2006 5.850 5.939 5.795 5.896 15,452 +0.05(+0.89%)
Aug 02, 2006 5.814 5.844 5.789 5.844 7,690 +0.04(+0.73%)
Aug 01, 2006 5.896 5.902 5.795 5.801 30,984 -0.09(-1.60%)
Jul 31, 2006 5.923 6.039 5.808 5.896 22,578 +0.07(+1.26%)
Jul 28, 2006 5.862 5.862 5.792 5.823 13,909 +0.01(+0.16%)
Jul 27, 2006 5.862 5.878 5.811 5.814 20,030 -0.05(-0.93%)
Jul 26, 2006 5.875 5.878 5.759 5.868 17,235 +0.02(+0.42%)
Jul 25, 2006 5.786 5.890 5.786 5.844 43,491 +0.07(+1.16%)
Jul 24, 2006 5.801 5.801 5.728 5.777 16,795 -0.03(-0.47%)
Jul 21, 2006 5.719 5.856 5.667 5.805 9,716 +0.11(+1.93%)
Jul 20, 2006 5.750 5.753 5.674 5.695 7,930 -0.04(-0.64%)
Jul 19, 2006 5.744 5.765 5.698 5.731 21,521 -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 28,377 +0.03(+0.54%)
Jul 14, 2006 5.661 5.725 5.640 5.683 17,751 -0.02(-0.43%)
Jul 13, 2006 5.765 5.795 5.698 5.707 15,649 -0.02(-0.32%)
Jul 12, 2006 5.637 5.853 5.637 5.725 22,151 +0.11(+1.90%)
Jul 11, 2006 5.533 5.628 5.533 5.619 13,830 +0.08(+1.49%)
Jul 10, 2006 5.597 5.597 5.521 5.537 16,815 -0.09(-1.52%)
Jul 07, 2006 5.634 5.667 5.609 5.622 13,876 -0.01(-0.11%)
Jul 06, 2006 5.671 5.671 5.594 5.628 13,338 -0.03(-0.59%)
Jul 05, 2006 5.805 5.805 5.582 5.661 54,107 -0.12(-2.15%)
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.