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

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
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 (%)
Feb 28, 2007 6.177 6.199 6.023 6.126 41,921 -0.02(-0.34%)
Feb 27, 2007 6.069 6.184 5.990 6.147 78,325 +0.09(+1.50%)
Feb 26, 2007 6.099 6.108 6.047 6.056 29,069 -0.05(-0.89%)
Feb 23, 2007 6.132 6.156 6.111 6.111 25,998 -0.03(-0.49%)
Feb 22, 2007 6.153 6.153 6.123 6.141 13,635 -0.02(-0.25%)
Feb 21, 2007 6.132 6.156 6.111 6.156 9,605 +0.03(+0.54%)
Feb 20, 2007 6.184 6.250 6.123 6.123 38,420 -0.02(-0.25%)
Feb 16, 2007 6.205 6.205 6.102 6.138 24,990 -0.08(-1.36%)
Feb 15, 2007 6.165 6.259 6.132 6.223 29,016 -0.02(-0.29%)
Feb 14, 2007 6.162 6.271 6.162 6.241 29,419 +0.08(+1.38%)
Feb 13, 2007 6.153 6.247 6.120 6.156 69,499 -0.01(-0.10%)
Feb 12, 2007 6.153 6.205 6.108 6.162 78,527 -0.02(-0.39%)
Feb 09, 2007 6.117 6.187 6.117 6.187 28,298 +0.03(+0.49%)
Feb 08, 2007 6.147 6.168 6.147 6.156 12,795 +0.01(+0.10%)
Feb 07, 2007 6.171 6.171 6.147 6.150 19,932 -0.02(-0.29%)
Feb 06, 2007 6.099 6.168 6.076 6.168 16,270 +0.15(+2.57%)
Feb 05, 2007 6.141 6.141 6.014 6.014 33,534 -0.12(-1.97%)
Feb 02, 2007 6.108 6.141 6.108 6.135 29,046 +0.03(+0.55%)
Feb 01, 2007 6.138 6.138 6.087 6.102 26,262 -0.04(-0.64%)
Jan 31, 2007 5.987 6.144 5.932 6.141 79,608 +0.21(+3.52%)
Jan 30, 2007 5.890 5.932 5.884 5.932 26,391 +0.00(+0.05%)
Jan 29, 2007 5.911 5.984 5.911 5.929 25,895 +0.02(+0.41%)
Jan 26, 2007 5.969 5.969 5.860 5.905 74,385 -0.00(-0.05%)
Jan 25, 2007 5.851 5.987 5.817 5.908 53,051 +0.06(+1.03%)
Jan 24, 2007 5.874 5.890 5.778 5.848 90,642 -0.02(-0.41%)
Jan 23, 2007 5.808 5.935 5.785 5.872 45,973 +0.11(+1.84%)
Jan 22, 2007 5.866 5.935 5.757 5.766 91,256 -0.05(-0.88%)
Jan 19, 2007 5.808 5.854 5.781 5.817 76,695 +0.05(+0.79%)
Jan 18, 2007 5.899 5.984 5.739 5.772 250,291 -0.20(-3.34%)
Jan 17, 2007 6.108 6.123 5.972 5.972 81,191 -0.14(-2.23%)
Jan 16, 2007 6.093 6.108 6.056 6.108 19,063 +0.01(+0.20%)
Jan 12, 2007 6.090 6.117 6.069 6.096 28,414 +0.04(+0.60%)
Jan 11, 2007 6.174 6.190 6.056 6.059 38,030 -0.08(-1.38%)
Jan 10, 2007 6.090 6.196 6.059 6.144 37,822 +0.05(+0.84%)
Jan 09, 2007 6.062 6.114 6.062 6.093 48,258 -0.01(-0.20%)
Jan 08, 2007 6.111 6.126 6.050 6.105 43,217 +0.01(+0.15%)
Jan 05, 2007 6.123 6.180 6.087 6.096 37,402 -0.02(-0.35%)
Jan 04, 2007 6.111 6.126 6.097 6.117 30,146 +0.01(+0.20%)
Jan 03, 2007 6.084 6.158 6.062 6.105 47,117 +0.01(+0.20%)
Dec 29, 2006 6.105 6.135 6.066 6.093 32,930 +0.04(+0.70%)
Dec 28, 2006 6.047 6.050 6.005 6.050 98,201 +0.05(+0.81%)
Dec 27, 2006 6.044 6.050 5.987 6.002 27,618 +0.01(+0.20%)
Dec 26, 2006 6.005 6.005 5.926 5.990 140,608 -0.02(-0.25%)
Dec 22, 2006 6.029 6.035 5.993 6.005 22,269 -0.03(-0.50%)
Dec 21, 2006 6.050 6.053 5.996 6.035 69,469 +0.04(+0.66%)
Dec 20, 2006 6.005 6.026 5.975 5.996 98,734 -0.01(-0.20%)
Dec 19, 2006 6.120 6.132 5.996 6.008 45,111 -0.11(-1.73%)
Dec 18, 2006 6.093 6.180 6.093 6.114 51,685 -0.07(-1.17%)
Dec 15, 2006 6.141 6.187 6.141 6.187 44,076 +0.04(+0.69%)
Dec 14, 2006 6.159 6.171 6.126 6.144 24,213 -0.05(-0.78%)
Dec 13, 2006 6.126 6.202 6.126 6.193 179,670 +0.05(+0.87%)
Dec 12, 2006 6.153 6.165 6.137 6.139 129,743 +0.00(+0.06%)
Dec 11, 2006 6.196 6.196 6.129 6.135 19,529 -0.08(-1.31%)
Dec 08, 2006 6.180 6.217 6.165 6.217 92,737 +0.05(+0.88%)
Dec 07, 2006 6.156 6.180 6.135 6.162 36,295 +0.01(+0.20%)
Dec 06, 2006 6.117 6.156 6.117 6.150 45,011 -0.01(-0.13%)
Dec 05, 2006 6.129 6.305 6.129 6.158 37,382 +0.00(+0.08%)
Dec 04, 2006 6.084 6.159 6.084 6.153 38,638 +0.07(+1.14%)
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.