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 (%)
Jun 30, 2008 5.019 5.278 4.995 5.278 47,877 +0.23(+4.59%)
Jun 27, 2008 5.049 5.068 4.979 5.046 41,976 -0.01(-0.12%)
Jun 26, 2008 4.979 5.177 4.979 5.052 22,508 +0.04(+0.71%)
Jun 25, 2008 5.107 5.177 4.982 5.017 22,896 -0.01(-0.28%)
Jun 24, 2008 4.979 5.040 4.979 5.031 27,906 +0.05(+1.04%)
Jun 23, 2008 5.141 5.180 4.979 4.979 39,261 -0.16(-3.14%)
Jun 20, 2008 5.177 5.177 5.141 5.141 14,841 -0.04(-0.71%)
Jun 19, 2008 5.241 5.299 5.177 5.177 52,195 -0.08(-1.51%)
Jun 18, 2008 5.269 5.398 5.229 5.257 29,111 -0.08(-1.43%)
Jun 17, 2008 5.467 5.467 5.333 5.333 24,902 -0.15(-2.67%)
Jun 16, 2008 5.378 5.509 5.333 5.479 25,352 +0.06(+1.12%)
Jun 13, 2008 5.336 5.494 5.336 5.418 13,492 +0.05(+1.02%)
Jun 12, 2008 5.509 5.509 5.290 5.363 17,484 +0.02(+0.40%)
Jun 11, 2008 5.345 5.359 5.339 5.342 4,084 -0.02(-0.40%)
Jun 10, 2008 5.442 5.588 5.342 5.363 9,390 -0.01(-0.17%)
Jun 09, 2008 5.494 5.494 5.336 5.372 11,170 -0.17(-3.02%)
Jun 06, 2008 5.363 5.625 5.290 5.540 50,527 +0.16(+2.94%)
Jun 05, 2008 5.296 5.485 5.293 5.381 15,974 +0.05(+0.91%)
Jun 04, 2008 5.528 5.531 5.333 5.333 24,790 -0.09(-1.70%)
Jun 03, 2008 5.546 5.546 5.425 5.425 27,296 +0.02(+0.35%)
Jun 02, 2008 5.585 5.601 5.406 5.406 27,998 -0.09(-1.55%)
May 30, 2008 5.573 5.573 5.345 5.491 27,785 +0.02(+0.28%)
May 29, 2008 5.518 5.521 5.314 5.476 31,160 +0.02(+0.33%)
May 28, 2008 5.604 5.604 5.333 5.458 36,775 -0.10(-1.75%)
May 27, 2008 5.421 5.607 5.421 5.555 70,336 +0.21(+3.85%)
May 26, 2008 5.464 5.464 5.308 5.349 30,188 +0.00(+0.00%)
May 23, 2008 5.464 5.464 5.308 5.349 30,188 -0.07(-1.38%)
May 22, 2008 5.512 5.631 5.336 5.424 21,756 -0.06(-1.06%)
May 21, 2008 5.333 5.634 5.333 5.482 9,811 +0.14(+2.56%)
May 20, 2008 5.406 5.445 5.330 5.345 11,827 -0.11(-2.01%)
May 19, 2008 5.305 5.567 5.305 5.454 38,371 -0.04(-0.72%)
May 16, 2008 5.573 5.573 5.470 5.494 4,268 -0.08(-1.37%)
May 15, 2008 5.473 5.570 5.241 5.570 35,383 +0.19(+3.63%)
May 14, 2008 5.196 5.400 5.190 5.375 34,684 -0.02(-0.28%)
May 13, 2008 5.101 5.391 5.101 5.391 36,939 +0.25(+4.86%)
May 12, 2008 5.181 5.205 5.104 5.141 13,777 +0.00(+0.00%)
May 09, 2008 5.086 5.272 5.010 5.141 41,425 +0.08(+1.56%)
May 08, 2008 5.260 5.260 4.979 5.062 31,755 -0.05(-0.89%)
May 07, 2008 5.010 5.177 4.979 5.107 20,965 +0.10(+1.95%)
May 06, 2008 4.998 5.171 4.967 5.010 47,690 +0.00(+0.00%)
May 05, 2008 5.299 5.305 4.979 5.010 59,566 -0.25(-4.70%)
May 02, 2008 5.256 5.260 5.174 5.257 10,530 +0.04(+0.71%)
May 01, 2008 5.296 5.305 5.220 5.220 7,355 -0.08(-1.55%)
Apr 30, 2008 5.293 5.302 5.150 5.302 21,024 +0.15(+2.90%)
Apr 29, 2008 5.299 5.316 5.025 5.153 29,509 -0.09(-1.74%)
Apr 28, 2008 4.979 5.631 4.979 5.244 156,556 +0.26(+5.19%)
Apr 25, 2008 5.049 5.049 4.979 4.985 46,160 +0.01(+0.12%)
Apr 24, 2008 4.979 5.162 4.979 4.979 18,423 -0.03(-0.55%)
Apr 23, 2008 4.915 5.159 4.915 5.007 12,451 +0.08(+1.61%)
Apr 22, 2008 5.074 5.144 4.928 4.928 30,376 -0.07(-1.34%)
Apr 21, 2008 4.961 5.050 4.894 4.995 14,457 +0.03(+0.61%)
Apr 18, 2008 4.754 4.964 4.754 4.964 27,046 +0.17(+3.49%)
Apr 17, 2008 4.870 4.870 4.714 4.797 35,659 -0.01(-0.25%)
Apr 16, 2008 4.897 4.934 4.791 4.809 54,917 -0.09(-1.80%)
Apr 15, 2008 5.025 5.025 4.873 4.897 40,702 -0.02(-0.31%)
Apr 14, 2008 4.788 5.010 4.711 4.912 57,018 +0.06(+1.32%)
Apr 11, 2008 4.815 4.848 4.678 4.848 45,434 +0.00(+0.00%)
Apr 10, 2008 4.925 4.934 4.818 4.848 15,363 -0.17(-3.40%)
Apr 09, 2008 4.952 5.019 4.894 5.019 53,242 +0.01(+0.12%)
Apr 08, 2008 4.891 5.107 4.803 5.013 48,103 +0.15(+3.13%)
Apr 07, 2008 4.946 4.995 4.800 4.861 25,335 -0.01(-0.25%)
Apr 04, 2008 4.943 5.165 4.873 4.873 22,456 -0.15(-2.91%)
Apr 03, 2008 5.040 5.173 4.836 5.019 46,636 +0.02(+0.30%)
Apr 02, 2008 4.928 5.144 4.888 5.004 13,922 +0.02(+0.37%)
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.