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 (%)
Dec 29, 2006 6.146 6.176 6.106 6.133 32,711 +0.04(+0.70%)
Dec 28, 2006 6.088 6.091 6.045 6.091 97,550 +0.05(+0.81%)
Dec 27, 2006 6.085 6.091 6.027 6.042 27,434 +0.01(+0.20%)
Dec 26, 2006 6.045 6.045 5.966 6.030 139,676 -0.02(-0.25%)
Dec 22, 2006 6.069 6.076 6.033 6.045 22,121 -0.03(-0.50%)
Dec 21, 2006 6.091 6.094 6.036 6.076 69,009 +0.04(+0.66%)
Dec 20, 2006 6.045 6.066 6.015 6.036 98,079 -0.01(-0.20%)
Dec 19, 2006 6.161 6.173 6.036 6.048 44,811 -0.11(-1.73%)
Dec 18, 2006 6.133 6.222 6.133 6.155 51,343 -0.07(-1.17%)
Dec 15, 2006 6.182 6.228 6.182 6.228 43,784 +0.04(+0.69%)
Dec 14, 2006 6.200 6.213 6.167 6.185 24,052 -0.05(-0.78%)
Dec 13, 2006 6.167 6.243 6.167 6.234 178,479 +0.05(+0.87%)
Dec 12, 2006 6.194 6.207 6.178 6.180 128,883 +0.00(+0.06%)
Dec 11, 2006 6.237 6.237 6.170 6.176 19,399 -0.08(-1.31%)
Dec 08, 2006 6.222 6.258 6.207 6.258 92,122 +0.05(+0.88%)
Dec 07, 2006 6.197 6.222 6.176 6.203 36,054 +0.01(+0.20%)
Dec 06, 2006 6.158 6.197 6.158 6.191 44,713 -0.01(-0.13%)
Dec 05, 2006 6.170 6.347 6.170 6.199 37,134 +0.00(+0.08%)
Dec 04, 2006 6.124 6.200 6.124 6.194 38,382 +0.07(+1.14%)
Dec 01, 2006 6.133 6.143 6.060 6.124 112,146 +0.00(+0.00%)
Nov 30, 2006 6.136 6.167 6.106 6.124 78,807 +0.00(+0.05%)
Nov 29, 2006 6.200 6.200 6.091 6.121 218,001 -0.01(-0.20%)
Nov 28, 2006 6.164 6.182 6.118 6.133 176,377 -0.04(-0.59%)
Nov 27, 2006 6.274 6.274 6.161 6.170 76,377 -0.10(-1.65%)
Nov 24, 2006 6.228 6.274 6.213 6.274 45,813 +0.05(+0.73%)
Nov 22, 2006 6.228 6.252 6.161 6.228 43,386 +0.00(+0.05%)
Nov 21, 2006 6.228 6.274 6.210 6.225 71,504 -0.01(-0.20%)
Nov 20, 2006 6.237 6.249 6.219 6.237 50,118 +0.01(+0.20%)
Nov 17, 2006 6.228 6.243 6.188 6.225 24,936 -0.01(-0.20%)
Nov 16, 2006 6.197 6.243 6.197 6.237 49,675 -0.02(-0.24%)
Nov 15, 2006 6.269 6.270 6.240 6.252 25,566 -0.02(-0.34%)
Nov 14, 2006 6.248 6.274 6.248 6.274 248,437 +0.02(+0.39%)
Nov 13, 2006 6.264 6.277 6.234 6.249 39,554 -0.02(-0.29%)
Nov 10, 2006 6.210 6.289 6.210 6.267 58,984 +0.00(+0.05%)
Nov 09, 2006 6.143 6.316 6.143 6.264 134,619 +0.08(+1.23%)
Nov 08, 2006 6.158 6.213 6.143 6.188 46,296 +0.03(+0.49%)
Nov 07, 2006 6.136 6.176 6.136 6.158 27,057 +0.02(+0.35%)
Nov 06, 2006 6.136 6.362 6.136 6.136 47,957 -0.01(-0.10%)
Nov 03, 2006 6.203 6.517 6.109 6.143 138,461 -0.10(-1.61%)
Nov 02, 2006 6.124 6.395 6.124 6.243 238,366 +0.01(+0.20%)
Nov 01, 2006 6.657 6.657 6.004 6.231 207,126 -0.42(-6.36%)
Oct 31, 2006 6.660 6.666 6.569 6.654 24,860 +0.16(+2.44%)
Oct 30, 2006 6.806 6.809 6.484 6.496 136,632 -0.26(-3.88%)
Oct 27, 2006 6.572 6.974 6.484 6.758 137,233 +0.16(+2.35%)
Oct 26, 2006 6.697 6.697 6.566 6.602 38,996 -0.01(-0.09%)
Oct 25, 2006 6.471 6.746 6.444 6.609 110,773 +0.15(+2.36%)
Oct 24, 2006 6.429 6.465 6.389 6.456 27,257 +0.05(+0.81%)
Oct 23, 2006 6.274 6.404 6.274 6.404 18,880 +0.14(+2.19%)
Oct 20, 2006 6.225 6.365 6.136 6.267 36,842 +0.03(+0.49%)
Oct 19, 2006 6.203 6.322 6.173 6.237 23,918 +0.09(+1.39%)
Oct 18, 2006 6.234 6.249 6.146 6.152 37,492 -0.07(-1.13%)
Oct 17, 2006 6.301 6.301 6.203 6.222 46,719 -0.10(-1.54%)
Oct 16, 2006 6.194 6.319 6.194 6.319 33,516 +0.06(+1.02%)
Oct 13, 2006 6.295 6.310 6.170 6.255 44,158 -0.03(-0.44%)
Oct 12, 2006 6.330 6.389 6.270 6.283 40,638 -0.03(-0.53%)
Oct 11, 2006 6.395 6.517 6.316 6.316 26,042 -0.08(-1.19%)
Oct 10, 2006 6.459 6.478 6.313 6.392 23,182 -0.05(-0.76%)
Oct 09, 2006 6.319 6.502 6.286 6.441 38,527 +0.13(+2.08%)
Oct 06, 2006 6.313 6.319 6.293 6.310 13,791 +0.07(+1.17%)
Oct 05, 2006 6.337 6.362 6.182 6.237 19,780 -0.10(-1.54%)
Oct 04, 2006 6.234 6.347 6.234 6.334 41,662 +0.13(+2.17%)
Oct 03, 2006 6.182 6.243 6.179 6.200 29,070 +0.03(+0.44%)
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.