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

Gladstone Comml (NQ: GOOD )

14.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 31, 2006 6.176 6.176 6.094 6.152 157,833 +0.05(+0.75%)
Aug 30, 2006 6.179 6.179 6.091 6.106 25,749 -0.00(-0.05%)
Aug 29, 2006 6.100 6.198 6.100 6.109 25,657 +0.01(+0.10%)
Aug 28, 2006 6.131 6.164 6.091 6.103 44,341 +0.00(+0.05%)
Aug 25, 2006 6.076 6.140 6.076 6.100 13,383 -0.04(-0.64%)
Aug 24, 2006 6.067 6.149 5.984 6.140 34,477 +0.07(+1.10%)
Aug 23, 2006 5.960 6.100 5.945 6.073 16,043 +0.09(+1.58%)
Aug 22, 2006 5.896 6.033 5.896 5.978 68,862 +0.08(+1.34%)
Aug 21, 2006 5.905 5.972 5.887 5.899 30,628 +0.01(+0.21%)
Aug 18, 2006 5.990 5.990 5.847 5.887 40,844 -0.05(-0.92%)
Aug 17, 2006 5.829 6.100 5.829 5.942 55,377 +0.04(+0.62%)
Aug 16, 2006 5.863 5.963 5.838 5.905 59,067 +0.03(+0.47%)
Aug 15, 2006 5.890 6.051 5.829 5.878 72,336 -0.04(-0.72%)
Aug 14, 2006 6.103 6.103 5.908 5.920 24,794 -0.02(-0.31%)
Aug 11, 2006 5.899 6.039 5.893 5.939 41,188 +0.04(+0.62%)
Aug 10, 2006 5.957 6.121 5.869 5.902 36,595 -0.07(-1.22%)
Aug 09, 2006 5.893 6.137 5.826 5.975 57,813 +0.06(+1.08%)
Aug 08, 2006 5.869 6.137 5.869 5.911 21,917 -0.04(-0.72%)
Aug 07, 2006 5.997 6.015 5.823 5.954 37,090 +0.01(+0.15%)
Aug 04, 2006 5.930 5.945 5.796 5.945 51,594 +0.05(+0.83%)
Aug 03, 2006 5.850 5.939 5.796 5.896 15,452 +0.05(+0.89%)
Aug 02, 2006 5.814 5.844 5.789 5.844 7,690 +0.04(+0.73%)
Aug 01, 2006 5.896 5.902 5.796 5.802 30,983 -0.09(-1.60%)
Jul 31, 2006 5.923 6.039 5.808 5.896 22,577 +0.07(+1.26%)
Jul 28, 2006 5.863 5.863 5.793 5.823 13,909 +0.01(+0.16%)
Jul 27, 2006 5.863 5.878 5.811 5.814 20,029 -0.05(-0.93%)
Jul 26, 2006 5.875 5.878 5.759 5.869 17,235 +0.02(+0.42%)
Jul 25, 2006 5.786 5.890 5.786 5.844 43,490 +0.07(+1.16%)
Jul 24, 2006 5.802 5.802 5.729 5.777 16,795 -0.03(-0.47%)
Jul 21, 2006 5.719 5.856 5.668 5.805 9,716 +0.11(+1.93%)
Jul 20, 2006 5.750 5.753 5.674 5.695 7,929 -0.04(-0.64%)
Jul 19, 2006 5.744 5.765 5.698 5.732 21,520 -0.07(-1.26%)
Jul 18, 2006 5.771 5.805 5.680 5.805 22,965 +0.09(+1.60%)
Jul 17, 2006 5.640 5.811 5.640 5.713 28,376 +0.03(+0.54%)
Jul 14, 2006 5.662 5.726 5.640 5.683 17,750 -0.02(-0.43%)
Jul 13, 2006 5.765 5.796 5.698 5.707 15,649 -0.02(-0.32%)
Jul 12, 2006 5.637 5.853 5.637 5.726 22,150 +0.11(+1.90%)
Jul 11, 2006 5.534 5.628 5.534 5.619 13,830 +0.08(+1.49%)
Jul 10, 2006 5.598 5.598 5.521 5.537 16,815 -0.09(-1.52%)
Jul 07, 2006 5.634 5.668 5.609 5.622 13,876 -0.01(-0.11%)
Jul 06, 2006 5.671 5.671 5.595 5.628 13,337 -0.03(-0.59%)
Jul 05, 2006 5.805 5.805 5.582 5.662 54,106 -0.12(-2.15%)
Jul 03, 2006 5.753 5.789 5.753 5.786 7,588 +0.07(+1.27%)
Jun 30, 2006 5.674 5.713 5.619 5.713 26,058 +0.10(+1.74%)
Jun 29, 2006 5.668 5.674 5.573 5.616 34,477 -0.05(-0.81%)
Jun 28, 2006 5.652 5.662 5.601 5.662 15,761 +0.03(+0.54%)
Jun 27, 2006 5.521 5.634 5.512 5.631 43,687 +0.16(+2.95%)
Jun 26, 2006 5.485 5.485 5.378 5.470 38,089 +0.09(+1.58%)
Jun 23, 2006 5.564 5.569 5.381 5.384 41,096 -0.09(-1.67%)
Jun 22, 2006 5.588 5.695 5.470 5.476 34,647 -0.07(-1.26%)
Jun 21, 2006 5.543 5.649 5.525 5.546 24,889 -0.00(-0.05%)
Jun 20, 2006 5.601 5.601 5.537 5.549 9,381 -0.11(-1.94%)
Jun 19, 2006 5.625 5.692 5.622 5.659 21,247 -0.05(-0.80%)
Jun 16, 2006 5.695 5.719 5.592 5.704 39,100 +0.02(+0.27%)
Jun 15, 2006 5.832 5.832 5.637 5.689 44,849 -0.11(-1.89%)
Jun 14, 2006 5.683 5.872 5.655 5.799 30,605 +0.09(+1.49%)
Jun 13, 2006 5.814 5.847 5.686 5.713 41,921 -0.11(-1.93%)
Jun 12, 2006 5.866 5.887 5.802 5.826 24,321 -0.03(-0.57%)
Jun 09, 2006 5.878 5.890 5.825 5.860 55,721 -0.02(-0.26%)
Jun 08, 2006 5.853 5.878 5.780 5.875 26,412 +0.02(+0.42%)
Jun 07, 2006 5.875 5.878 5.838 5.850 16,404 +0.02(+0.42%)
Jun 06, 2006 5.808 5.841 5.799 5.826 51,929 +0.02(+0.31%)
Jun 05, 2006 5.659 5.808 5.659 5.808 48,350 +0.21(+3.70%)
Jun 02, 2006 5.662 5.738 5.558 5.601 32,083 -0.01(-0.22%)
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.