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 (%)
Mar 30, 2007 6.106 6.106 6.054 6.106 25,181 +0.00(+0.05%)
Mar 29, 2007 6.067 6.103 6.015 6.103 27,082 +0.02(+0.35%)
Mar 28, 2007 6.024 6.082 6.024 6.082 10,136 +0.01(+0.15%)
Mar 27, 2007 6.103 6.106 6.021 6.073 65,487 -0.02(-0.35%)
Mar 26, 2007 6.082 6.106 6.057 6.094 22,965 +0.02(+0.37%)
Mar 23, 2007 6.085 6.085 6.024 6.072 26,990 -0.01(-0.12%)
Mar 22, 2007 6.054 6.094 6.051 6.079 52,766 +0.04(+0.71%)
Mar 21, 2007 5.905 6.061 5.905 6.036 47,010 +0.03(+0.46%)
Mar 20, 2007 6.042 6.042 5.954 6.009 21,014 -0.06(-0.95%)
Mar 19, 2007 6.003 6.067 5.951 6.067 28,501 -0.04(-0.65%)
Mar 16, 2007 6.061 6.106 6.057 6.106 24,849 +0.03(+0.50%)
Mar 15, 2007 6.070 6.079 6.015 6.076 33,797 +0.01(+0.15%)
Mar 14, 2007 5.942 6.073 5.939 6.067 128,560 +0.12(+2.10%)
Mar 13, 2007 5.978 6.000 5.939 5.942 119,681 -0.04(-0.61%)
Mar 12, 2007 5.997 6.054 5.917 5.978 55,754 -0.09(-1.51%)
Mar 09, 2007 6.085 6.085 6.030 6.070 29,190 -0.02(-0.25%)
Mar 08, 2007 6.024 6.085 5.960 6.085 28,691 -0.01(-0.10%)
Mar 07, 2007 6.110 6.121 6.091 6.091 21,970 -0.00(-0.05%)
Mar 06, 2007 6.097 6.121 6.024 6.094 39,977 -0.00(-0.05%)
Mar 05, 2007 6.158 6.158 6.076 6.097 34,848 -0.04(-0.60%)
Mar 02, 2007 6.076 6.188 6.076 6.134 23,014 -0.04(-0.59%)
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.