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

Gladstone Comml (NQ: GOOD )

14.42 -0.10 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2006 6.616 6.622 6.525 6.610 25,027 +0.16(+2.44%)
Oct 30, 2006 6.761 6.764 6.440 6.453 137,549 -0.26(-3.88%)
Oct 27, 2006 6.528 6.927 6.440 6.713 138,153 +0.15(+2.35%)
Oct 26, 2006 6.652 6.652 6.522 6.558 39,258 -0.01(-0.09%)
Oct 25, 2006 6.428 6.701 6.401 6.564 111,516 +0.15(+2.36%)
Oct 24, 2006 6.386 6.422 6.347 6.413 27,440 +0.05(+0.81%)
Oct 23, 2006 6.232 6.362 6.232 6.362 19,007 +0.14(+2.19%)
Oct 20, 2006 6.183 6.322 6.096 6.226 37,089 +0.03(+0.49%)
Oct 19, 2006 6.162 6.280 6.132 6.195 24,078 +0.08(+1.39%)
Oct 18, 2006 6.192 6.208 6.105 6.111 37,744 -0.07(-1.13%)
Oct 17, 2006 6.259 6.259 6.162 6.180 47,033 -0.10(-1.54%)
Oct 16, 2006 6.153 6.277 6.153 6.277 33,740 +0.06(+1.02%)
Oct 13, 2006 6.253 6.268 6.129 6.214 44,454 -0.03(-0.44%)
Oct 12, 2006 6.288 6.347 6.229 6.241 40,911 -0.03(-0.53%)
Oct 11, 2006 6.353 6.474 6.274 6.274 26,217 -0.08(-1.19%)
Oct 10, 2006 6.416 6.434 6.271 6.350 23,338 -0.05(-0.76%)
Oct 09, 2006 6.277 6.459 6.244 6.398 38,785 +0.13(+2.08%)
Oct 06, 2006 6.271 6.277 6.251 6.268 13,883 +0.07(+1.17%)
Oct 05, 2006 6.295 6.319 6.141 6.195 19,913 -0.10(-1.54%)
Oct 04, 2006 6.192 6.304 6.192 6.292 41,942 +0.13(+2.17%)
Oct 03, 2006 6.141 6.201 6.138 6.159 29,265 +0.03(+0.44%)
Oct 02, 2006 6.110 6.138 6.083 6.132 16,399 +0.05(+0.85%)
Sep 29, 2006 6.132 6.132 6.020 6.080 48,256 +0.00(+0.05%)
Sep 28, 2006 6.047 6.077 5.996 6.077 22,452 +0.06(+1.01%)
Sep 27, 2006 6.096 6.111 6.002 6.017 53,026 -0.09(-1.49%)
Sep 26, 2006 6.132 6.132 6.096 6.108 57,128 -0.02(-0.30%)
Sep 25, 2006 6.071 6.132 6.071 6.126 24,346 +0.08(+1.25%)
Sep 22, 2006 6.090 6.096 6.041 6.050 94,006 -0.01(-0.15%)
Sep 21, 2006 6.041 6.087 6.022 6.059 31,674 +0.01(+0.15%)
Sep 20, 2006 6.035 6.065 6.035 6.050 13,411 -0.01(-0.20%)
Sep 19, 2006 6.050 6.093 6.047 6.062 15,024 -0.00(-0.05%)
Sep 18, 2006 6.120 6.120 6.035 6.065 27,751 -0.05(-0.89%)
Sep 15, 2006 6.065 6.165 6.065 6.120 62,973 +0.05(+0.85%)
Sep 14, 2006 6.067 6.108 6.065 6.068 42,709 -0.01(-0.10%)
Sep 13, 2006 6.099 6.265 6.041 6.074 50,375 -0.01(-0.10%)
Sep 12, 2006 6.005 6.144 5.975 6.080 63,806 +0.05(+0.80%)
Sep 11, 2006 6.050 6.068 5.990 6.032 43,482 -0.02(-0.30%)
Sep 08, 2006 6.132 6.141 6.050 6.050 34,345 -0.13(-2.10%)
Sep 07, 2006 6.286 6.286 6.126 6.180 25,123 -0.08(-1.30%)
Sep 06, 2006 6.310 6.332 6.262 6.262 21,837 -0.08(-1.24%)
Sep 05, 2006 6.322 6.353 6.259 6.341 41,919 +0.03(+0.43%)
Sep 01, 2006 6.050 6.313 6.050 6.313 61,561 +0.20(+3.32%)
Aug 31, 2006 6.135 6.135 6.053 6.111 158,897 +0.05(+0.75%)
Aug 30, 2006 6.138 6.138 6.050 6.065 25,923 -0.00(-0.05%)
Aug 29, 2006 6.059 6.156 6.059 6.068 25,830 +0.01(+0.10%)
Aug 28, 2006 6.090 6.123 6.050 6.062 44,639 +0.00(+0.05%)
Aug 25, 2006 6.035 6.099 6.035 6.059 13,473 -0.04(-0.64%)
Aug 24, 2006 6.026 6.108 5.944 6.099 34,709 +0.07(+1.10%)
Aug 23, 2006 5.920 6.059 5.905 6.032 16,151 +0.09(+1.58%)
Aug 22, 2006 5.857 5.993 5.857 5.938 69,326 +0.08(+1.34%)
Aug 21, 2006 5.866 5.932 5.848 5.860 30,835 +0.01(+0.21%)
Aug 18, 2006 5.950 5.950 5.808 5.848 41,119 -0.05(-0.92%)
Aug 17, 2006 5.790 6.059 5.790 5.902 55,750 +0.04(+0.62%)
Aug 16, 2006 5.823 5.923 5.799 5.866 59,465 +0.03(+0.47%)
Aug 15, 2006 5.851 6.010 5.790 5.838 72,823 -0.04(-0.72%)
Aug 14, 2006 6.062 6.062 5.869 5.881 24,961 -0.02(-0.31%)
Aug 11, 2006 5.860 5.999 5.854 5.899 41,466 +0.04(+0.62%)
Aug 10, 2006 5.917 6.080 5.829 5.863 36,841 -0.07(-1.22%)
Aug 09, 2006 5.854 6.096 5.787 5.935 58,202 +0.06(+1.08%)
Aug 08, 2006 5.829 6.096 5.829 5.872 22,065 -0.04(-0.72%)
Aug 07, 2006 5.956 5.975 5.784 5.914 37,340 +0.01(+0.15%)
Aug 04, 2006 5.890 5.905 5.757 5.905 51,942 +0.05(+0.83%)
Aug 03, 2006 5.811 5.899 5.757 5.857 15,556 +0.05(+0.89%)
Aug 02, 2006 5.775 5.805 5.751 5.805 7,741 +0.04(+0.73%)
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.