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

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2005 5.076 5.085 5.055 5.064 21,132 +0.02(+0.36%)
Nov 29, 2005 5.061 5.067 5.028 5.046 21,026 +0.02(+0.48%)
Nov 28, 2005 5.034 5.037 4.998 5.022 24,537 -0.02(-0.30%)
Nov 25, 2005 5.064 5.064 5.016 5.037 4,991 -0.02(-0.30%)
Nov 23, 2005 5.067 5.079 5.052 5.052 37,736 -0.02(-0.30%)
Nov 22, 2005 5.085 5.085 4.990 5.067 25,637 +0.00(+0.06%)
Nov 21, 2005 5.067 5.085 4.986 5.064 98,978 -0.00(-0.06%)
Nov 18, 2005 5.079 5.091 5.067 5.067 10,346 -0.01(-0.24%)
Nov 17, 2005 5.037 5.097 5.037 5.079 85,091 +0.01(+0.12%)
Nov 16, 2005 5.070 5.093 5.067 5.073 24,209 -0.02(-0.47%)
Nov 15, 2005 5.064 5.097 5.034 5.097 56,855 +0.03(+0.69%)
Nov 14, 2005 5.007 5.067 5.007 5.063 24,814 +0.01(+0.21%)
Nov 11, 2005 4.982 5.082 4.982 5.052 49,054 +0.00(+0.06%)
Nov 10, 2005 4.992 5.082 4.986 5.049 46,363 +0.00(+0.00%)
Nov 09, 2005 5.078 5.097 5.049 5.049 46,115 -0.02(-0.48%)
Nov 08, 2005 5.025 5.097 5.025 5.073 51,755 +0.01(+0.18%)
Nov 07, 2005 5.067 5.079 4.995 5.064 59,024 -0.00(-0.06%)
Nov 04, 2005 4.931 5.094 4.919 5.067 48,667 +0.14(+2.76%)
Nov 03, 2005 4.931 4.946 4.901 4.931 35,915 -0.02(-0.31%)
Nov 02, 2005 4.949 4.973 4.786 4.946 32,741 -0.07(-1.33%)
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.