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 (%)
Jul 31, 2007 5.908 6.167 5.543 5.579 94,516 -0.16(-2.76%)
Jul 30, 2007 5.994 6.006 5.738 5.738 38,877 -0.18(-2.99%)
Jul 27, 2007 5.671 6.134 5.671 5.914 96,624 +0.17(+3.02%)
Jul 26, 2007 5.811 5.911 5.719 5.741 26,737 -0.13(-2.18%)
Jul 25, 2007 5.963 6.021 5.866 5.869 36,306 -0.09(-1.53%)
Jul 24, 2007 5.987 5.997 5.954 5.960 19,734 -0.02(-0.41%)
Jul 23, 2007 6.024 6.054 5.984 5.984 28,218 +0.00(+0.00%)
Jul 20, 2007 5.954 6.082 5.954 5.984 21,993 +0.03(+0.51%)
Jul 19, 2007 5.954 6.003 5.954 5.954 18,240 -0.02(-0.36%)
Jul 18, 2007 5.938 5.975 5.938 5.975 14,119 +0.05(+0.87%)
Jul 17, 2007 5.899 5.923 5.829 5.923 19,241 +0.01(+0.15%)
Jul 16, 2007 5.911 5.954 5.893 5.914 18,552 -0.05(-0.92%)
Jul 13, 2007 6.039 6.039 5.850 5.969 18,207 -0.09(-1.56%)
Jul 12, 2007 6.054 6.100 6.048 6.064 14,467 +0.01(+0.20%)
Jul 11, 2007 5.972 6.100 5.789 6.051 51,436 +0.19(+3.33%)
Jul 10, 2007 5.960 6.057 5.814 5.856 21,707 -0.08(-1.28%)
Jul 09, 2007 6.003 6.024 5.917 5.933 31,932 -0.04(-0.71%)
Jul 06, 2007 6.003 6.061 5.960 5.975 13,626 -0.05(-0.76%)
Jul 05, 2007 6.045 6.131 6.003 6.021 17,566 -0.09(-1.40%)
Jul 03, 2007 5.920 6.106 5.920 6.106 17,763 +0.09(+1.52%)
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.