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

Gladstone Comml (NQ: GOOD )

14.45 -0.28 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Feb 29, 2008 5.485 5.597 5.176 5.221 68,055 -0.07(-1.26%)
Feb 28, 2008 5.482 5.482 5.097 5.288 17,341 -0.04(-0.74%)
Feb 27, 2008 5.432 5.436 4.992 5.327 81,551 -0.12(-2.17%)
Feb 26, 2008 4.907 5.491 4.907 5.445 77,426 +0.54(+11.11%)
Feb 25, 2008 4.894 5.082 4.819 4.901 36,040 +0.08(+1.69%)
Feb 22, 2008 5.158 5.182 4.819 4.819 36,229 -0.38(-7.38%)
Feb 21, 2008 5.273 5.273 5.194 5.203 4,588 -0.04(-0.69%)
Feb 20, 2008 5.430 5.430 5.231 5.240 10,561 -0.13(-2.37%)
Feb 19, 2008 5.385 5.385 5.294 5.367 8,842 +0.03(+0.51%)
Feb 18, 2008 5.361 5.361 5.294 5.339 11,205 +0.00(+0.00%)
Feb 15, 2008 5.361 5.361 5.294 5.339 11,205 -0.02(-0.45%)
Feb 14, 2008 5.188 5.394 5.188 5.364 19,942 +0.21(+3.99%)
Feb 13, 2008 5.273 5.273 5.074 5.158 22,157 -0.14(-2.57%)
Feb 12, 2008 4.946 5.309 4.946 5.294 26,768 +0.35(+7.16%)
Feb 11, 2008 5.097 5.131 4.934 4.940 19,618 -0.07(-1.41%)
Feb 08, 2008 5.010 5.082 5.004 5.011 10,858 -0.01(-0.22%)
Feb 07, 2008 4.967 5.091 4.931 5.022 35,538 +0.11(+2.34%)
Feb 06, 2008 5.007 5.007 4.907 4.907 19,945 -0.15(-2.87%)
Feb 05, 2008 4.992 5.079 4.976 5.052 38,830 +0.02(+0.36%)
Feb 04, 2008 5.264 5.294 4.886 5.034 31,845 -0.15(-2.92%)
Feb 01, 2008 5.061 5.215 5.061 5.185 23,300 +0.15(+3.00%)
Jan 31, 2008 5.004 5.067 4.898 5.034 45,415 +0.17(+3.48%)
Jan 30, 2008 4.943 5.004 4.865 4.865 11,073 -0.00(-0.06%)
Jan 29, 2008 4.810 4.916 4.747 4.868 22,874 +0.06(+1.26%)
Jan 28, 2008 4.813 4.852 4.734 4.807 14,051 +0.01(+0.19%)
Jan 25, 2008 4.816 4.874 4.734 4.798 31,115 -0.06(-1.18%)
Jan 24, 2008 4.843 4.931 4.768 4.855 114,911 -0.09(-1.77%)
Jan 23, 2008 4.840 4.943 4.840 4.943 44,942 +0.10(+2.12%)
Jan 22, 2008 4.858 4.931 4.840 4.840 28,940 -0.19(-3.85%)
Jan 21, 2008 5.037 5.061 4.970 5.034 16,831 +0.00(+0.00%)
Jan 18, 2008 5.037 5.061 4.970 5.034 16,831 +0.01(+0.18%)
Jan 17, 2008 5.034 5.034 4.904 5.025 22,563 +0.00(+0.06%)
Jan 16, 2008 4.934 5.088 4.840 5.022 51,794 +0.04(+0.73%)
Jan 15, 2008 4.855 5.013 4.840 4.986 27,875 +0.13(+2.68%)
Jan 14, 2008 4.919 4.919 4.798 4.855 26,123 -0.17(-3.31%)
Jan 11, 2008 4.949 5.255 4.843 5.022 47,815 +0.02(+0.36%)
Jan 10, 2008 5.004 5.037 4.916 5.004 10,273 -0.08(-1.61%)
Jan 09, 2008 5.052 5.094 5.049 5.085 21,823 -0.05(-1.00%)
Jan 08, 2008 5.010 5.200 5.010 5.137 21,430 -0.01(-0.12%)
Jan 07, 2008 5.173 5.197 4.998 5.143 102,875 -0.02(-0.29%)
Jan 04, 2008 5.085 5.194 5.037 5.158 19,502 +0.01(+0.18%)
Jan 03, 2008 5.373 5.394 5.046 5.149 24,077 -0.15(-2.74%)
Jan 02, 2008 4.992 5.397 4.992 5.294 22,448 -0.01(-0.23%)
Jan 01, 2008 5.034 5.391 4.874 5.306 84,606 +0.00(+0.00%)
Dec 31, 2007 5.034 5.391 4.874 5.306 84,606 +0.46(+9.56%)
Dec 28, 2007 4.989 4.989 4.843 4.843 27,383 -0.23(-4.53%)
Dec 27, 2007 5.001 5.149 4.958 5.073 25,608 +0.12(+2.51%)
Dec 26, 2007 5.104 5.185 4.877 4.949 51,874 -0.12(-2.33%)
Dec 24, 2007 4.728 5.082 4.728 5.067 28,110 +0.29(+6.01%)
Dec 21, 2007 4.480 4.901 4.462 4.780 96,750 -0.14(-2.89%)
Dec 20, 2007 4.810 5.016 4.562 4.922 822,382 +0.10(+2.13%)
Dec 19, 2007 4.811 4.861 4.811 4.819 10,753 +0.05(+1.14%)
Dec 18, 2007 4.883 5.031 4.716 4.765 67,136 -0.15(-2.96%)
Dec 17, 2007 4.976 5.019 4.907 4.910 14,970 -0.15(-2.87%)
Dec 14, 2007 4.934 5.164 4.934 5.055 24,292 +0.06(+1.27%)
Dec 13, 2007 4.992 5.025 4.919 4.992 28,021 -0.06(-1.14%)
Dec 12, 2007 5.237 5.237 4.961 5.049 11,397 -0.06(-1.13%)
Dec 11, 2007 5.336 5.433 5.107 5.107 22,041 -0.19(-3.54%)
Dec 10, 2007 5.291 5.336 5.013 5.294 28,695 +0.10(+1.92%)
Dec 07, 2007 5.146 5.194 4.961 5.194 55,245 +0.03(+0.64%)
Dec 06, 2007 5.113 5.161 5.113 5.161 8,313 +0.05(+0.95%)
Dec 05, 2007 5.221 5.221 5.019 5.113 28,563 +0.00(+0.00%)
Dec 04, 2007 4.992 5.324 4.992 5.113 18,818 +0.03(+0.54%)
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.