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

Gladstone Comml (NQ: GOOD )

14.40 +0.80 (+5.88%)
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 (%)
Jan 31, 2008 5.037 5.101 4.931 5.068 45,112 +0.17(+3.48%)
Jan 30, 2008 4.976 5.037 4.897 4.897 10,999 -0.00(-0.06%)
Jan 29, 2008 4.842 4.949 4.778 4.900 22,722 +0.06(+1.26%)
Jan 28, 2008 4.845 4.885 4.766 4.839 13,958 +0.01(+0.19%)
Jan 25, 2008 4.848 4.906 4.766 4.830 30,908 -0.06(-1.18%)
Jan 24, 2008 4.876 4.964 4.800 4.888 114,145 -0.09(-1.77%)
Jan 23, 2008 4.873 4.976 4.873 4.976 44,643 +0.10(+2.13%)
Jan 22, 2008 4.891 4.964 4.873 4.873 28,747 -0.19(-3.85%)
Jan 21, 2008 5.071 5.095 5.004 5.068 16,719 +0.00(+0.00%)
Jan 18, 2008 5.071 5.095 5.004 5.068 16,719 +0.01(+0.18%)
Jan 17, 2008 5.068 5.068 4.937 5.059 22,413 +0.00(+0.06%)
Jan 16, 2008 4.967 5.123 4.873 5.056 51,449 +0.04(+0.73%)
Jan 15, 2008 4.888 5.046 4.873 5.019 27,690 +0.13(+2.68%)
Jan 14, 2008 4.952 4.952 4.830 4.888 25,949 -0.17(-3.31%)
Jan 11, 2008 4.982 5.290 4.876 5.056 47,496 +0.02(+0.36%)
Jan 10, 2008 5.037 5.071 4.949 5.037 10,205 -0.08(-1.61%)
Jan 09, 2008 5.086 5.129 5.083 5.119 21,677 -0.05(-1.00%)
Jan 08, 2008 5.043 5.235 5.043 5.171 21,287 -0.01(-0.12%)
Jan 07, 2008 5.208 5.232 5.031 5.177 102,190 -0.02(-0.29%)
Jan 04, 2008 5.119 5.229 5.071 5.193 19,372 +0.01(+0.18%)
Jan 03, 2008 5.409 5.430 5.080 5.183 23,917 -0.15(-2.74%)
Jan 02, 2008 5.025 5.433 5.025 5.330 22,298 -0.01(-0.23%)
Jan 01, 2008 5.068 5.427 4.906 5.342 84,042 +0.00(+0.00%)
Dec 31, 2007 5.068 5.427 4.906 5.342 84,042 +0.47(+9.56%)
Dec 28, 2007 5.022 5.022 4.876 4.876 27,200 -0.23(-4.53%)
Dec 27, 2007 5.034 5.183 4.992 5.107 25,437 +0.12(+2.51%)
Dec 26, 2007 5.138 5.220 4.909 4.982 51,528 -0.12(-2.33%)
Dec 24, 2007 4.760 5.116 4.760 5.101 27,923 +0.29(+6.01%)
Dec 21, 2007 4.510 4.934 4.492 4.812 96,106 -0.14(-2.89%)
Dec 20, 2007 4.842 5.049 4.593 4.955 816,903 +0.10(+2.13%)
Dec 19, 2007 4.844 4.894 4.844 4.851 10,681 +0.05(+1.14%)
Dec 18, 2007 4.915 5.065 4.748 4.797 66,688 -0.15(-2.96%)
Dec 17, 2007 5.010 5.052 4.940 4.943 14,871 -0.15(-2.87%)
Dec 14, 2007 4.967 5.199 4.967 5.089 24,130 +0.06(+1.27%)
Dec 13, 2007 5.025 5.059 4.952 5.025 27,834 -0.06(-1.14%)
Dec 12, 2007 5.272 5.272 4.995 5.083 11,321 -0.06(-1.13%)
Dec 11, 2007 5.372 5.470 5.141 5.141 21,894 -0.19(-3.54%)
Dec 10, 2007 5.327 5.372 5.046 5.330 28,504 +0.10(+1.92%)
Dec 07, 2007 5.180 5.229 4.995 5.229 54,877 +0.03(+0.64%)
Dec 06, 2007 5.147 5.196 5.147 5.196 8,258 +0.05(+0.95%)
Dec 05, 2007 5.257 5.257 5.052 5.147 28,373 +0.00(+0.00%)
Dec 04, 2007 5.025 5.360 5.025 5.147 18,693 +0.03(+0.54%)
Dec 03, 2007 5.253 5.458 5.119 5.119 46,636 -0.13(-2.55%)
Nov 30, 2007 5.406 5.482 5.247 5.253 46,869 -0.11(-1.99%)
Nov 29, 2007 5.357 5.372 5.299 5.360 13,964 +0.10(+1.85%)
Nov 28, 2007 5.144 5.403 5.144 5.263 32,477 +0.11(+2.13%)
Nov 27, 2007 5.116 5.159 5.107 5.153 55,744 +0.00(+0.06%)
Nov 26, 2007 5.156 5.180 5.126 5.150 68,688 +0.02(+0.30%)
Nov 23, 2007 5.247 5.247 4.876 5.135 156,286 -0.11(-2.15%)
Nov 21, 2007 5.320 5.320 5.180 5.247 26,153 -0.06(-1.15%)
Nov 20, 2007 5.284 5.311 5.284 5.308 32,415 +0.05(+0.93%)
Nov 19, 2007 5.387 5.570 5.260 5.260 49,180 -0.25(-4.59%)
Nov 16, 2007 5.866 5.920 5.482 5.512 60,693 -0.41(-6.94%)
Nov 15, 2007 5.427 5.984 5.339 5.923 309,441 +0.50(+9.27%)
Nov 14, 2007 5.287 5.421 5.253 5.421 15,258 +0.12(+2.24%)
Nov 13, 2007 5.333 5.454 5.258 5.302 9,371 -0.03(-0.51%)
Nov 12, 2007 5.330 5.424 5.183 5.330 31,308 -0.07(-1.30%)
Nov 09, 2007 5.421 5.448 5.378 5.400 16,516 -0.02(-0.39%)
Nov 08, 2007 5.409 5.467 5.406 5.421 11,863 -0.06(-1.11%)
Nov 07, 2007 5.482 5.677 5.482 5.482 23,657 -0.07(-1.21%)
Nov 06, 2007 5.482 5.558 5.482 5.549 22,337 -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%)
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.