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 (%)
Mar 31, 2008 4.989 5.025 4.736 4.736 102,505 -0.10(-2.08%)
Mar 28, 2008 4.775 4.873 4.632 4.836 49,785 +0.13(+2.78%)
Mar 27, 2008 4.815 4.815 4.626 4.705 100,440 +0.08(+1.71%)
Mar 26, 2008 4.644 4.650 4.553 4.626 39,645 -0.01(-0.26%)
Mar 25, 2008 4.702 4.766 4.635 4.638 54,007 -0.01(-0.13%)
Mar 24, 2008 4.650 4.788 4.599 4.644 106,817 +0.00(+0.00%)
Mar 21, 2008 4.583 4.699 4.571 4.644 21,743 +0.00(+0.00%)
Mar 20, 2008 4.583 4.699 4.571 4.644 21,743 +0.07(+1.60%)
Mar 19, 2008 4.608 4.644 4.565 4.571 26,045 -0.07(-1.57%)
Mar 18, 2008 4.605 4.682 4.547 4.644 204,249 +0.04(+0.86%)
Mar 17, 2008 4.529 4.647 4.510 4.605 33,393 -0.05(-0.98%)
Mar 14, 2008 4.858 4.858 4.629 4.650 25,736 -0.21(-4.26%)
Mar 13, 2008 4.824 4.912 4.721 4.858 48,396 -0.08(-1.66%)
Mar 12, 2008 4.736 4.946 4.736 4.940 19,819 +0.18(+3.71%)
Mar 11, 2008 4.742 4.952 4.690 4.763 58,240 +0.00(+0.00%)
Mar 10, 2008 4.873 4.873 4.721 4.763 53,242 -0.11(-2.19%)
Mar 07, 2008 4.918 5.001 4.851 4.870 28,780 -0.08(-1.66%)
Mar 06, 2008 5.040 5.116 4.952 4.952 50,021 -0.19(-3.79%)
Mar 05, 2008 5.174 5.214 5.119 5.147 17,291 +0.06(+1.14%)
Mar 04, 2008 5.159 5.217 5.089 5.089 10,674 -0.19(-3.69%)
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.