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 (%)
Aug 31, 2007 5.533 5.811 5.512 5.524 61,995 -0.27(-4.63%)
Aug 30, 2007 5.975 5.975 5.765 5.792 13,265 -0.01(-0.21%)
Aug 29, 2007 5.716 5.823 5.716 5.805 15,127 +0.05(+0.95%)
Aug 28, 2007 5.753 5.850 5.750 5.750 18,772 +0.00(+0.05%)
Aug 27, 2007 5.533 5.747 5.533 5.747 35,873 +0.18(+3.23%)
Aug 24, 2007 5.738 5.768 5.503 5.567 21,517 -0.19(-3.38%)
Aug 23, 2007 5.719 5.771 5.500 5.762 18,854 -0.00(-0.05%)
Aug 22, 2007 5.661 5.768 5.567 5.765 27,753 +0.20(+3.61%)
Aug 21, 2007 5.658 5.658 5.519 5.564 8,028 -0.11(-1.88%)
Aug 20, 2007 5.494 5.692 5.430 5.671 30,183 +0.14(+2.53%)
Aug 17, 2007 5.418 5.713 5.418 5.530 47,015 +0.15(+2.83%)
Aug 16, 2007 5.610 5.771 5.378 5.378 58,041 -0.35(-6.06%)
Aug 15, 2007 5.604 5.759 5.558 5.725 69,711 +0.12(+2.17%)
Aug 14, 2007 5.466 5.634 5.466 5.604 23,573 +0.09(+1.60%)
Aug 13, 2007 5.375 5.589 5.375 5.515 24,029 +0.15(+2.84%)
Aug 10, 2007 5.162 5.436 5.162 5.363 60,123 -0.07(-1.34%)
Aug 09, 2007 5.387 5.436 5.259 5.436 23,576 +0.14(+2.59%)
Aug 08, 2007 5.293 5.433 5.177 5.299 69,271 -0.08(-1.53%)
Aug 07, 2007 5.265 5.381 5.147 5.381 49,248 +0.05(+0.88%)
Aug 06, 2007 5.570 5.573 5.192 5.334 82,268 -0.28(-5.07%)
Aug 03, 2007 5.570 5.878 5.567 5.619 28,249 -0.03(-0.54%)
Aug 02, 2007 5.567 5.856 5.567 5.649 17,748 +0.11(+1.92%)
Aug 01, 2007 5.604 5.725 5.445 5.543 27,034 -0.04(-0.66%)
Jul 31, 2007 5.908 6.167 5.543 5.579 94,519 -0.16(-2.76%)
Jul 30, 2007 5.993 6.006 5.738 5.738 38,878 -0.18(-2.99%)
Jul 27, 2007 5.671 6.133 5.671 5.914 96,627 +0.17(+3.02%)
Jul 26, 2007 5.811 5.911 5.719 5.741 26,738 -0.13(-2.18%)
Jul 25, 2007 5.963 6.021 5.865 5.868 36,307 -0.09(-1.53%)
Jul 24, 2007 5.987 5.996 5.954 5.960 19,734 -0.02(-0.41%)
Jul 23, 2007 6.024 6.054 5.984 5.984 28,219 +0.00(+0.00%)
Jul 20, 2007 5.954 6.082 5.954 5.984 21,993 +0.03(+0.51%)
Jul 19, 2007 5.954 6.002 5.954 5.954 18,240 -0.02(-0.36%)
Jul 18, 2007 5.938 5.975 5.938 5.975 14,119 +0.05(+0.87%)
Jul 17, 2007 5.899 5.923 5.829 5.923 19,242 +0.01(+0.15%)
Jul 16, 2007 5.911 5.954 5.893 5.914 18,552 -0.05(-0.92%)
Jul 13, 2007 6.039 6.039 5.850 5.969 18,207 -0.09(-1.56%)
Jul 12, 2007 6.054 6.100 6.048 6.063 14,467 +0.01(+0.20%)
Jul 11, 2007 5.972 6.100 5.789 6.051 51,438 +0.19(+3.33%)
Jul 10, 2007 5.960 6.057 5.814 5.856 21,708 -0.08(-1.28%)
Jul 09, 2007 6.002 6.024 5.917 5.932 31,933 -0.04(-0.71%)
Jul 06, 2007 6.002 6.060 5.960 5.975 13,627 -0.05(-0.76%)
Jul 05, 2007 6.045 6.130 6.002 6.021 17,567 -0.09(-1.40%)
Jul 03, 2007 5.920 6.106 5.920 6.106 17,764 +0.09(+1.52%)
Jul 02, 2007 5.963 6.015 5.963 6.015 23,093 +0.05(+0.77%)
Jun 29, 2007 6.030 6.030 5.966 5.969 20,558 +0.01(+0.10%)
Jun 28, 2007 5.981 6.027 5.868 5.963 12,087 +0.04(+0.67%)
Jun 27, 2007 5.841 6.066 5.792 5.923 18,969 +0.12(+1.99%)
Jun 26, 2007 5.868 5.868 5.792 5.808 18,565 +0.02(+0.32%)
Jun 25, 2007 5.887 5.902 5.722 5.789 20,473 -0.15(-2.51%)
Jun 22, 2007 5.774 5.939 5.738 5.939 49,353 +0.14(+2.42%)
Jun 21, 2007 5.875 5.920 5.713 5.798 116,474 -0.09(-1.50%)
Jun 20, 2007 6.009 6.057 5.881 5.887 44,985 -0.12(-1.93%)
Jun 19, 2007 5.969 6.048 5.969 6.002 11,164 -0.03(-0.45%)
Jun 18, 2007 6.097 6.121 5.996 6.030 32,836 -0.04(-0.60%)
Jun 15, 2007 6.066 6.191 6.039 6.066 47,612 -0.05(-0.85%)
Jun 14, 2007 6.060 6.152 6.024 6.118 31,851 -0.03(-0.54%)
Jun 13, 2007 6.039 6.188 6.039 6.152 79,792 +0.11(+1.81%)
Jun 12, 2007 6.048 6.115 6.042 6.042 19,701 -0.09(-1.39%)
Jun 11, 2007 6.097 6.133 6.088 6.127 49,261 -0.03(-0.54%)
Jun 08, 2007 6.054 6.161 6.036 6.161 12,523 +0.12(+1.91%)
Jun 07, 2007 6.112 6.143 6.030 6.045 55,139 -0.13(-2.17%)
Jun 06, 2007 6.191 6.200 6.130 6.179 43,413 -0.02(-0.39%)
Jun 05, 2007 6.146 6.222 6.130 6.203 42,871 +0.00(+0.05%)
Jun 04, 2007 6.194 6.216 6.130 6.200 51,270 +0.02(+0.30%)
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.