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

Gladstone Comml (NQ: GOOD )

14.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2008 4.955 4.991 4.704 4.704 103,196 -0.10(-2.08%)
Mar 28, 2008 4.743 4.840 4.601 4.804 50,120 +0.13(+2.78%)
Mar 27, 2008 4.783 4.783 4.595 4.674 101,117 +0.08(+1.71%)
Mar 26, 2008 4.613 4.619 4.523 4.595 39,912 -0.01(-0.26%)
Mar 25, 2008 4.671 4.734 4.604 4.607 54,371 -0.01(-0.13%)
Mar 24, 2008 4.619 4.755 4.568 4.613 107,536 +0.00(+0.00%)
Mar 21, 2008 4.553 4.668 4.541 4.613 21,890 +0.00(+0.00%)
Mar 20, 2008 4.553 4.668 4.541 4.613 21,890 +0.07(+1.60%)
Mar 19, 2008 4.577 4.613 4.535 4.541 26,220 -0.07(-1.57%)
Mar 18, 2008 4.574 4.651 4.516 4.613 205,626 +0.04(+0.86%)
Mar 17, 2008 4.498 4.616 4.480 4.574 33,618 -0.05(-0.98%)
Mar 14, 2008 4.825 4.825 4.598 4.619 25,909 -0.21(-4.26%)
Mar 13, 2008 4.792 4.879 4.689 4.825 48,722 -0.08(-1.66%)
Mar 12, 2008 4.704 4.913 4.704 4.907 19,953 +0.18(+3.71%)
Mar 11, 2008 4.710 4.919 4.659 4.731 58,632 +0.00(+0.00%)
Mar 10, 2008 4.840 4.840 4.689 4.731 53,601 -0.11(-2.19%)
Mar 07, 2008 4.886 4.968 4.819 4.837 28,974 -0.08(-1.66%)
Mar 06, 2008 5.007 5.082 4.919 4.919 50,358 -0.19(-3.79%)
Mar 05, 2008 5.140 5.179 5.085 5.112 17,407 +0.06(+1.14%)
Mar 04, 2008 5.125 5.182 5.055 5.055 10,746 -0.19(-3.69%)
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.