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 (%)
Nov 30, 2007 5.406 5.482 5.247 5.253 46,870 -0.11(-1.99%)
Nov 29, 2007 5.357 5.372 5.299 5.360 13,965 +0.10(+1.85%)
Nov 28, 2007 5.144 5.403 5.144 5.262 32,478 +0.11(+2.13%)
Nov 27, 2007 5.116 5.159 5.107 5.153 55,746 +0.00(+0.06%)
Nov 26, 2007 5.156 5.180 5.126 5.150 68,690 +0.02(+0.30%)
Nov 23, 2007 5.247 5.247 4.876 5.135 156,291 -0.11(-2.15%)
Nov 21, 2007 5.320 5.320 5.180 5.247 26,154 -0.06(-1.15%)
Nov 20, 2007 5.284 5.311 5.284 5.308 32,416 +0.05(+0.93%)
Nov 19, 2007 5.387 5.570 5.259 5.259 49,182 -0.25(-4.59%)
Nov 16, 2007 5.865 5.920 5.482 5.512 60,694 -0.41(-6.94%)
Nov 15, 2007 5.427 5.984 5.339 5.923 309,451 +0.50(+9.27%)
Nov 14, 2007 5.287 5.421 5.253 5.421 15,259 +0.12(+2.24%)
Nov 13, 2007 5.332 5.454 5.258 5.302 9,371 -0.03(-0.51%)
Nov 12, 2007 5.329 5.424 5.183 5.329 31,309 -0.07(-1.30%)
Nov 09, 2007 5.421 5.448 5.378 5.399 16,516 -0.02(-0.39%)
Nov 08, 2007 5.409 5.466 5.406 5.421 11,863 -0.06(-1.11%)
Nov 07, 2007 5.482 5.677 5.482 5.482 23,658 -0.07(-1.21%)
Nov 06, 2007 5.482 5.558 5.482 5.549 22,338 -0.01(-0.11%)
Nov 05, 2007 5.515 5.555 5.503 5.555 11,607 -0.03(-0.60%)
Nov 02, 2007 5.588 5.619 5.564 5.588 8,570 -0.01(-0.16%)
Nov 01, 2007 5.616 5.801 5.488 5.597 29,841 -0.11(-1.92%)
Oct 31, 2007 5.862 5.862 5.454 5.707 32,540 +0.08(+1.46%)
Oct 30, 2007 5.637 5.655 5.558 5.625 13,292 +0.02(+0.43%)
Oct 29, 2007 5.555 5.631 5.512 5.600 21,507 +0.01(+0.14%)
Oct 26, 2007 5.738 5.738 5.588 5.592 18,204 +0.07(+1.23%)
Oct 25, 2007 5.454 5.527 5.454 5.524 4,794 -0.05(-0.82%)
Oct 24, 2007 5.582 5.628 5.409 5.570 10,070 -0.01(-0.16%)
Oct 23, 2007 5.488 5.671 5.375 5.579 12,037 +0.07(+1.33%)
Oct 22, 2007 5.698 5.698 5.485 5.506 55,165 -0.19(-3.26%)
Oct 19, 2007 5.451 5.692 5.451 5.692 70,949 +0.03(+0.48%)
Oct 18, 2007 5.576 5.677 5.570 5.664 18,483 +0.02(+0.43%)
Oct 17, 2007 5.725 5.741 5.634 5.640 54,114 -0.00(-0.05%)
Oct 16, 2007 5.655 5.680 5.634 5.643 21,635 +0.01(+0.16%)
Oct 15, 2007 5.689 5.689 5.582 5.634 25,303 -0.03(-0.48%)
Oct 12, 2007 5.625 5.674 5.625 5.661 8,701 +0.01(+0.11%)
Oct 11, 2007 5.683 5.686 5.558 5.655 65,577 -0.03(-0.59%)
Oct 10, 2007 5.741 5.795 5.689 5.689 21,494 -0.10(-1.79%)
Oct 09, 2007 5.692 5.792 5.658 5.792 34,642 +0.07(+1.17%)
Oct 08, 2007 5.734 5.759 5.686 5.725 16,989 -0.06(-1.10%)
Oct 05, 2007 5.671 5.789 5.622 5.789 13,952 +0.11(+1.93%)
Oct 04, 2007 5.792 5.792 5.600 5.680 20,654 +0.09(+1.64%)
Oct 03, 2007 5.658 5.887 5.558 5.588 15,213 -0.05(-0.81%)
Oct 02, 2007 5.728 5.738 5.613 5.634 25,523 -0.13(-2.27%)
Oct 01, 2007 6.088 6.088 5.667 5.765 25,510 +0.09(+1.56%)
Sep 28, 2007 6.088 6.088 5.677 5.677 49,001 -0.34(-5.67%)
Sep 27, 2007 5.704 6.018 5.555 6.018 55,933 +0.38(+6.81%)
Sep 26, 2007 5.850 5.925 5.634 5.634 23,576 -0.12(-2.12%)
Sep 25, 2007 5.868 5.914 5.728 5.756 13,348 -0.13(-2.17%)
Sep 24, 2007 5.939 6.007 5.829 5.884 10,507 +0.02(+0.26%)
Sep 21, 2007 5.902 5.902 5.847 5.868 8,865 -0.05(-0.93%)
Sep 20, 2007 6.039 6.079 5.862 5.923 14,661 -0.11(-1.87%)
Sep 19, 2007 6.033 6.091 6.027 6.036 31,798 -0.09(-1.39%)
Sep 18, 2007 6.146 6.146 6.033 6.121 33,581 +0.05(+0.85%)
Sep 17, 2007 6.021 6.069 5.969 6.069 31,552 +0.05(+0.81%)
Sep 14, 2007 5.902 6.021 5.841 6.021 61,118 +0.16(+2.65%)
Sep 13, 2007 6.103 6.103 5.862 5.865 86,796 +0.16(+2.72%)
Sep 12, 2007 5.741 5.841 5.704 5.710 32,002 -0.05(-0.85%)
Sep 11, 2007 5.808 5.808 5.738 5.759 12,559 +0.04(+0.75%)
Sep 10, 2007 5.738 5.738 5.664 5.716 17,124 +0.04(+0.70%)
Sep 07, 2007 5.591 5.701 5.591 5.677 34,379 +0.02(+0.38%)
Sep 06, 2007 5.604 5.655 5.594 5.655 18,375 +0.04(+0.76%)
Sep 05, 2007 5.558 5.619 5.555 5.613 23,231 -0.01(-0.16%)
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.