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

Gladstone Comml (NQ: GOOD )

17.20 +0.14 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2008 4.248 4.255 4.133 4.255 26,199 +0.12(+2.90%)
Apr 29, 2008 4.252 4.266 4.032 4.135 36,772 -0.07(-1.74%)
Apr 28, 2008 3.996 4.519 3.996 4.208 195,092 +0.21(+5.19%)
Apr 25, 2008 4.052 4.052 3.996 4.001 57,522 +0.00(+0.12%)
Apr 24, 2008 3.996 4.142 3.996 3.996 22,959 -0.02(-0.55%)
Apr 23, 2008 3.945 4.140 3.944 4.018 15,516 +0.06(+1.61%)
Apr 22, 2008 4.072 4.128 3.954 3.954 37,853 -0.05(-1.34%)
Apr 21, 2008 3.981 4.052 3.927 4.008 18,016 +0.02(+0.61%)
Apr 18, 2008 3.815 3.984 3.815 3.984 33,704 +0.13(+3.49%)
Apr 17, 2008 3.908 3.908 3.783 3.849 44,436 -0.01(-0.25%)
Apr 16, 2008 3.930 3.959 3.844 3.859 68,435 -0.07(-1.80%)
Apr 15, 2008 4.032 4.032 3.910 3.930 50,721 -0.01(-0.31%)
Apr 14, 2008 3.842 4.020 3.781 3.942 71,053 +0.05(+1.32%)
Apr 11, 2008 3.864 3.891 3.754 3.891 56,618 +0.00(+0.00%)
Apr 10, 2008 3.952 3.959 3.866 3.891 19,145 -0.14(-3.40%)
Apr 09, 2008 3.974 4.028 3.927 4.028 66,348 +0.00(+0.12%)
Apr 08, 2008 3.925 4.098 3.854 4.023 59,944 +0.12(+3.13%)
Apr 07, 2008 3.969 4.008 3.852 3.900 31,572 -0.01(-0.25%)
Apr 04, 2008 3.966 4.145 3.910 3.910 27,983 -0.12(-2.91%)
Apr 03, 2008 4.045 4.151 3.881 4.028 58,115 +0.01(+0.30%)
Apr 02, 2008 3.954 4.128 3.922 4.015 17,349 +0.01(+0.37%)
Apr 01, 2008 3.876 4.001 3.849 4.001 27,063 +0.20(+5.27%)
Mar 31, 2008 4.003 4.032 3.800 3.800 127,737 -0.08(-2.08%)
Mar 28, 2008 3.832 3.910 3.717 3.881 62,039 +0.11(+2.78%)
Mar 27, 2008 3.864 3.864 3.712 3.776 125,163 +0.06(+1.71%)
Mar 26, 2008 3.727 3.732 3.654 3.712 49,404 -0.01(-0.26%)
Mar 25, 2008 3.773 3.825 3.720 3.722 67,301 -0.00(-0.13%)
Mar 24, 2008 3.732 3.842 3.690 3.727 133,110 +0.00(+0.00%)
Mar 21, 2008 3.678 3.771 3.668 3.727 27,095 +0.00(+0.00%)
Mar 20, 2008 3.678 3.771 3.668 3.727 27,095 +0.06(+1.60%)
Mar 19, 2008 3.698 3.727 3.663 3.668 32,456 -0.06(-1.57%)
Mar 18, 2008 3.695 3.757 3.649 3.727 254,525 +0.03(+0.86%)
Mar 17, 2008 3.634 3.729 3.619 3.695 41,613 -0.04(-0.98%)
Mar 14, 2008 3.898 3.898 3.715 3.732 32,071 -0.17(-4.26%)
Mar 13, 2008 3.871 3.942 3.788 3.898 60,308 -0.07(-1.66%)
Mar 12, 2008 3.800 3.969 3.800 3.964 24,698 +0.14(+3.71%)
Mar 11, 2008 3.805 3.974 3.764 3.822 72,576 +0.00(+0.00%)
Mar 10, 2008 3.910 3.910 3.788 3.822 66,348 -0.09(-2.19%)
Mar 07, 2008 3.947 4.013 3.893 3.908 35,864 -0.07(-1.66%)
Mar 06, 2008 4.045 4.106 3.974 3.974 62,334 -0.16(-3.79%)
Mar 05, 2008 4.152 4.184 4.108 4.130 21,547 +0.05(+1.14%)
Mar 04, 2008 4.140 4.186 4.084 4.084 13,302 -0.16(-3.69%)
Mar 03, 2008 4.150 4.489 4.037 4.240 22,828 +0.02(+0.52%)
Feb 29, 2008 4.431 4.521 4.182 4.218 84,241 -0.05(-1.26%)
Feb 28, 2008 4.428 4.428 4.118 4.272 21,465 -0.03(-0.74%)
Feb 27, 2008 4.388 4.392 4.032 4.304 100,948 -0.10(-2.17%)
Feb 26, 2008 3.964 4.436 3.964 4.399 95,842 +0.44(+11.11%)
Feb 25, 2008 3.954 4.106 3.893 3.959 44,612 +0.07(+1.70%)
Feb 22, 2008 4.167 4.186 3.893 3.893 44,846 -0.31(-7.38%)
Feb 21, 2008 4.260 4.260 4.196 4.204 5,679 -0.03(-0.69%)
Feb 20, 2008 4.387 4.387 4.226 4.233 13,073 -0.10(-2.37%)
Feb 19, 2008 4.350 4.350 4.277 4.336 10,945 +0.02(+0.51%)
Feb 18, 2008 4.331 4.331 4.277 4.314 13,871 +0.00(+0.00%)
Feb 15, 2008 4.331 4.331 4.277 4.314 13,871 -0.02(-0.45%)
Feb 14, 2008 4.191 4.358 4.191 4.333 24,685 +0.17(+3.99%)
Feb 13, 2008 4.260 4.260 4.099 4.167 27,427 -0.11(-2.57%)
Feb 12, 2008 3.996 4.289 3.996 4.277 33,135 +0.29(+7.16%)
Feb 11, 2008 4.118 4.145 3.986 3.991 24,284 -0.06(-1.41%)
Feb 08, 2008 4.047 4.106 4.042 4.048 13,441 -0.01(-0.22%)
Feb 07, 2008 4.013 4.113 3.984 4.057 43,990 +0.09(+2.34%)
Feb 06, 2008 4.045 4.045 3.964 3.964 24,689 -0.12(-2.87%)
Feb 05, 2008 4.032 4.103 4.020 4.081 48,066 +0.01(+0.36%)
Feb 04, 2008 4.252 4.277 3.947 4.067 39,420 -0.12(-2.92%)
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.