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

Gladstone Comml (NQ: GOOD )

14.37 +0.77 (+5.66%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 7, 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 (%)
Jun 30, 2006 5.674 5.713 5.619 5.713 26,058 +0.10(+1.74%)
Jun 29, 2006 5.668 5.674 5.573 5.616 34,477 -0.05(-0.81%)
Jun 28, 2006 5.652 5.662 5.601 5.662 15,761 +0.03(+0.54%)
Jun 27, 2006 5.521 5.634 5.512 5.631 43,687 +0.16(+2.95%)
Jun 26, 2006 5.485 5.485 5.378 5.470 38,089 +0.09(+1.58%)
Jun 23, 2006 5.564 5.569 5.381 5.384 41,096 -0.09(-1.67%)
Jun 22, 2006 5.588 5.695 5.470 5.476 34,647 -0.07(-1.26%)
Jun 21, 2006 5.543 5.649 5.525 5.546 24,889 -0.00(-0.05%)
Jun 20, 2006 5.601 5.601 5.537 5.549 9,381 -0.11(-1.94%)
Jun 19, 2006 5.625 5.692 5.622 5.659 21,247 -0.05(-0.80%)
Jun 16, 2006 5.695 5.719 5.592 5.704 39,100 +0.02(+0.27%)
Jun 15, 2006 5.832 5.832 5.637 5.689 44,849 -0.11(-1.89%)
Jun 14, 2006 5.683 5.872 5.655 5.799 30,605 +0.09(+1.49%)
Jun 13, 2006 5.814 5.847 5.686 5.713 41,921 -0.11(-1.93%)
Jun 12, 2006 5.866 5.887 5.802 5.826 24,321 -0.03(-0.57%)
Jun 09, 2006 5.878 5.890 5.825 5.860 55,721 -0.02(-0.26%)
Jun 08, 2006 5.853 5.878 5.780 5.875 26,412 +0.02(+0.42%)
Jun 07, 2006 5.875 5.878 5.838 5.850 16,404 +0.02(+0.42%)
Jun 06, 2006 5.808 5.841 5.799 5.826 51,929 +0.02(+0.31%)
Jun 05, 2006 5.659 5.808 5.659 5.808 48,350 +0.21(+3.70%)
Jun 02, 2006 5.662 5.738 5.558 5.601 32,083 -0.01(-0.22%)
Jun 01, 2006 5.618 5.643 5.558 5.613 31,558 -0.02(-0.32%)
May 31, 2006 5.796 5.838 5.601 5.631 24,278 -0.09(-1.54%)
May 30, 2006 5.576 5.763 5.567 5.719 53,301 +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 34,624 +0.01(+0.22%)
May 24, 2006 5.566 5.665 5.491 5.531 30,697 -0.08(-1.36%)
May 23, 2006 5.451 5.607 5.451 5.607 47,933 +0.13(+2.33%)
May 22, 2006 5.406 5.479 5.381 5.479 26,698 -0.01(-0.11%)
May 19, 2006 5.476 5.509 5.418 5.485 50,694 +0.01(+0.17%)
May 18, 2006 5.482 5.528 5.475 5.476 23,661 -0.05(-0.91%)
May 17, 2006 5.671 5.786 5.497 5.526 53,042 -0.12(-2.13%)
May 16, 2006 5.722 5.735 5.646 5.646 21,014 -0.04(-0.75%)
May 15, 2006 5.677 5.732 5.655 5.689 22,758 +0.04(+0.70%)
May 12, 2006 5.674 5.674 5.604 5.649 21,763 +0.02(+0.32%)
May 11, 2006 5.497 5.674 5.223 5.631 106,734 +0.13(+2.44%)
May 10, 2006 5.662 5.668 5.497 5.497 43,697 -0.16(-2.85%)
May 09, 2006 5.756 5.793 5.637 5.659 29,896 -0.12(-2.06%)
May 08, 2006 5.753 5.799 5.564 5.777 60,919 +0.02(+0.37%)
May 05, 2006 5.783 5.823 5.756 5.756 107,677 -0.06(-1.05%)
May 04, 2006 5.789 5.860 5.786 5.817 10,655 -0.04(-0.73%)
May 03, 2006 5.939 5.939 5.756 5.860 39,389 -0.24(-3.99%)
May 02, 2006 6.097 6.137 6.079 6.103 24,400 +0.02(+0.40%)
May 01, 2006 6.068 6.121 6.018 6.079 25,230 +0.03(+0.55%)
Apr 28, 2006 6.061 6.079 6.006 6.045 33,820 +0.05(+0.76%)
Apr 27, 2006 5.923 6.027 5.923 6.000 25,480 +0.01(+0.20%)
Apr 26, 2006 6.054 6.054 5.939 5.987 44,170 -0.02(-0.30%)
Apr 25, 2006 6.061 6.075 6.000 6.006 22,948 -0.05(-0.90%)
Apr 24, 2006 6.161 6.161 6.045 6.061 23,411 -0.07(-1.09%)
Apr 21, 2006 6.167 6.195 6.094 6.128 48,931 -0.04(-0.64%)
Apr 20, 2006 6.045 6.167 6.009 6.167 35,445 +0.16(+2.64%)
Apr 19, 2006 5.945 6.045 5.856 6.009 29,226 +0.06(+1.02%)
Apr 18, 2006 5.969 5.969 5.866 5.948 16,253 -0.01(-0.10%)
Apr 17, 2006 6.106 6.106 5.930 5.954 19,290 -0.15(-2.40%)
Apr 13, 2006 6.088 6.161 6.018 6.100 15,971 +0.02(+0.35%)
Apr 12, 2006 5.994 6.179 5.984 6.079 42,787 +0.08(+1.37%)
Apr 11, 2006 5.960 6.003 5.866 5.997 34,641 -0.00(-0.05%)
Apr 10, 2006 6.179 6.182 5.960 6.000 31,738 -0.14(-2.28%)
Apr 07, 2006 6.195 6.219 6.082 6.140 47,654 -0.06(-0.93%)
Apr 06, 2006 6.174 6.234 6.174 6.198 49,286 -0.01(-0.20%)
Apr 05, 2006 6.213 6.213 6.137 6.210 36,680 -0.00(-0.05%)
Apr 04, 2006 6.137 6.213 6.088 6.213 55,183 +0.07(+1.09%)
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.