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

Gladstone Comml (NQ: GOOD )

13.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 29, 2007 6.030 6.030 5.966 5.969 20,558 +0.01(+0.10%)
Jun 28, 2007 5.981 6.027 5.868 5.963 12,087 +0.04(+0.67%)
Jun 27, 2007 5.841 6.066 5.792 5.923 18,969 +0.12(+1.99%)
Jun 26, 2007 5.868 5.868 5.792 5.808 18,565 +0.02(+0.32%)
Jun 25, 2007 5.887 5.902 5.722 5.789 20,473 -0.15(-2.51%)
Jun 22, 2007 5.774 5.939 5.738 5.939 49,353 +0.14(+2.42%)
Jun 21, 2007 5.875 5.920 5.713 5.798 116,474 -0.09(-1.50%)
Jun 20, 2007 6.009 6.057 5.881 5.887 44,985 -0.12(-1.93%)
Jun 19, 2007 5.969 6.048 5.969 6.002 11,164 -0.03(-0.45%)
Jun 18, 2007 6.097 6.121 5.996 6.030 32,836 -0.04(-0.60%)
Jun 15, 2007 6.066 6.191 6.039 6.066 47,612 -0.05(-0.85%)
Jun 14, 2007 6.060 6.152 6.024 6.118 31,851 -0.03(-0.54%)
Jun 13, 2007 6.039 6.188 6.039 6.152 79,792 +0.11(+1.81%)
Jun 12, 2007 6.048 6.115 6.042 6.042 19,701 -0.09(-1.39%)
Jun 11, 2007 6.097 6.133 6.088 6.127 49,261 -0.03(-0.54%)
Jun 08, 2007 6.054 6.161 6.036 6.161 12,523 +0.12(+1.91%)
Jun 07, 2007 6.112 6.143 6.030 6.045 55,139 -0.13(-2.17%)
Jun 06, 2007 6.191 6.200 6.130 6.179 43,413 -0.02(-0.39%)
Jun 05, 2007 6.146 6.222 6.130 6.203 42,871 +0.00(+0.05%)
Jun 04, 2007 6.194 6.216 6.130 6.200 51,270 +0.02(+0.30%)
Jun 01, 2007 6.118 6.188 6.115 6.182 41,199 +0.06(+1.00%)
May 31, 2007 6.185 6.185 6.054 6.121 53,250 +0.00(+0.05%)
May 30, 2007 6.121 6.121 6.030 6.118 69,787 +0.02(+0.25%)
May 29, 2007 6.066 6.121 6.066 6.103 50,157 +0.04(+0.65%)
May 25, 2007 6.118 6.121 6.030 6.063 30,038 +0.00(+0.05%)
May 24, 2007 6.079 6.094 6.051 6.060 23,116 -0.04(-0.60%)
May 23, 2007 6.109 6.127 6.079 6.097 15,919 +0.04(+0.70%)
May 22, 2007 6.030 6.094 6.030 6.054 23,783 +0.01(+0.15%)
May 21, 2007 6.066 6.115 6.036 6.045 27,599 -0.02(-0.25%)
May 18, 2007 6.030 6.130 5.993 6.060 37,440 +0.01(+0.10%)
May 17, 2007 6.063 6.079 6.030 6.054 38,156 +0.02(+0.25%)
May 16, 2007 6.063 6.063 6.018 6.039 31,286 -0.04(-0.60%)
May 15, 2007 6.069 6.088 6.066 6.076 23,757 +0.01(+0.10%)
May 14, 2007 6.063 6.088 6.063 6.069 19,304 -0.02(-0.35%)
May 11, 2007 6.130 6.152 6.063 6.091 67,488 +0.01(+0.20%)
May 10, 2007 6.088 6.091 6.057 6.079 19,334 -0.01(-0.20%)
May 09, 2007 6.076 6.091 6.051 6.091 18,312 +0.01(+0.10%)
May 08, 2007 6.091 6.109 6.076 6.085 31,953 -0.00(-0.05%)
May 07, 2007 6.091 6.133 6.069 6.088 32,596 -0.07(-1.14%)
May 04, 2007 6.173 6.191 6.140 6.158 36,550 -0.05(-0.88%)
May 03, 2007 6.197 6.213 6.155 6.213 38,921 +0.02(+0.25%)
May 02, 2007 6.103 6.197 6.048 6.197 47,944 +0.13(+2.21%)
May 01, 2007 6.085 6.112 6.048 6.063 37,078 -0.01(-0.20%)
Apr 30, 2007 6.240 6.240 6.073 6.076 68,854 -0.04(-0.60%)
Apr 27, 2007 6.237 6.237 6.051 6.112 68,418 -0.01(-0.10%)
Apr 26, 2007 6.054 6.118 6.048 6.118 43,386 +0.04(+0.60%)
Apr 25, 2007 6.143 6.146 6.082 6.082 22,916 +0.04(+0.60%)
Apr 24, 2007 6.045 6.069 6.045 6.045 20,939 +0.00(+0.00%)
Apr 23, 2007 6.060 6.088 6.045 6.045 28,042 -0.03(-0.55%)
Apr 20, 2007 6.063 6.088 6.054 6.079 39,357 -0.01(-0.20%)
Apr 19, 2007 6.106 6.161 6.091 6.091 12,674 -0.08(-1.28%)
Apr 18, 2007 6.170 6.170 6.079 6.170 13,134 +0.07(+1.20%)
Apr 17, 2007 6.140 6.164 6.094 6.097 21,179 -0.05(-0.74%)
Apr 16, 2007 6.121 6.143 6.091 6.143 7,558 +0.03(+0.45%)
Apr 13, 2007 6.060 6.115 6.045 6.115 27,582 +0.07(+1.16%)
Apr 12, 2007 6.045 6.076 6.045 6.045 10,973 -0.01(-0.20%)
Apr 11, 2007 6.060 6.076 6.015 6.057 33,952 -0.02(-0.30%)
Apr 10, 2007 6.018 6.076 6.015 6.076 19,701 +0.04(+0.60%)
Apr 09, 2007 6.042 6.043 6.033 6.039 8,455 +0.02(+0.41%)
Apr 05, 2007 6.060 6.076 6.009 6.015 34,744 +0.00(+0.00%)
Apr 04, 2007 6.088 6.091 6.015 6.015 71,136 -0.08(-1.25%)
Apr 03, 2007 6.065 6.117 6.057 6.091 24,716 +0.01(+0.20%)
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.