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 (%)
Jul 31, 2006 5.884 5.999 5.769 5.857 22,729 +0.07(+1.26%)
Jul 28, 2006 5.824 5.824 5.754 5.784 14,002 +0.01(+0.16%)
Jul 27, 2006 5.824 5.839 5.772 5.775 20,163 -0.05(-0.93%)
Jul 26, 2006 5.836 5.839 5.721 5.830 17,350 +0.02(+0.42%)
Jul 25, 2006 5.748 5.851 5.748 5.805 43,782 +0.07(+1.16%)
Jul 24, 2006 5.763 5.763 5.690 5.739 16,907 -0.03(-0.47%)
Jul 21, 2006 5.681 5.817 5.630 5.766 9,781 +0.11(+1.93%)
Jul 20, 2006 5.712 5.715 5.636 5.657 7,982 -0.04(-0.64%)
Jul 19, 2006 5.706 5.727 5.660 5.693 21,664 -0.07(-1.26%)
Jul 18, 2006 5.733 5.766 5.642 5.766 23,119 +0.09(+1.60%)
Jul 17, 2006 5.603 5.772 5.603 5.675 28,566 +0.03(+0.54%)
Jul 14, 2006 5.624 5.687 5.603 5.645 17,869 -0.02(-0.43%)
Jul 13, 2006 5.727 5.757 5.660 5.669 15,754 -0.02(-0.32%)
Jul 12, 2006 5.600 5.814 5.600 5.687 22,299 +0.11(+1.90%)
Jul 11, 2006 5.497 5.591 5.497 5.581 13,923 +0.08(+1.49%)
Jul 10, 2006 5.560 5.560 5.485 5.500 16,927 -0.08(-1.52%)
Jul 07, 2006 5.597 5.630 5.572 5.585 13,969 -0.01(-0.11%)
Jul 06, 2006 5.633 5.633 5.557 5.591 13,427 -0.03(-0.59%)
Jul 05, 2006 5.766 5.766 5.545 5.624 54,469 -0.12(-2.15%)
Jul 03, 2006 5.715 5.751 5.715 5.747 7,639 +0.07(+1.27%)
Jun 30, 2006 5.636 5.675 5.581 5.675 26,232 +0.10(+1.74%)
Jun 29, 2006 5.630 5.636 5.536 5.578 34,708 -0.05(-0.81%)
Jun 28, 2006 5.615 5.624 5.563 5.624 15,866 +0.03(+0.54%)
Jun 27, 2006 5.485 5.597 5.476 5.594 43,980 +0.16(+2.95%)
Jun 26, 2006 5.448 5.448 5.343 5.433 38,344 +0.08(+1.58%)
Jun 23, 2006 5.527 5.532 5.346 5.349 41,372 -0.09(-1.67%)
Jun 22, 2006 5.551 5.657 5.433 5.439 34,880 -0.07(-1.26%)
Jun 21, 2006 5.506 5.612 5.488 5.509 25,056 -0.00(-0.05%)
Jun 20, 2006 5.563 5.563 5.500 5.512 9,444 -0.11(-1.94%)
Jun 19, 2006 5.588 5.654 5.585 5.621 21,390 -0.05(-0.80%)
Jun 16, 2006 5.657 5.681 5.554 5.666 39,362 +0.02(+0.27%)
Jun 15, 2006 5.793 5.793 5.600 5.651 45,150 -0.11(-1.89%)
Jun 14, 2006 5.645 5.833 5.618 5.760 30,811 +0.08(+1.49%)
Jun 13, 2006 5.775 5.808 5.648 5.675 42,202 -0.11(-1.93%)
Jun 12, 2006 5.827 5.848 5.763 5.787 24,484 -0.03(-0.57%)
Jun 09, 2006 5.839 5.851 5.787 5.820 56,095 -0.02(-0.26%)
Jun 08, 2006 5.814 5.839 5.742 5.836 26,589 +0.02(+0.42%)
Jun 07, 2006 5.836 5.839 5.799 5.811 16,514 +0.02(+0.42%)
Jun 06, 2006 5.769 5.802 5.760 5.787 52,277 +0.02(+0.31%)
Jun 05, 2006 5.621 5.769 5.621 5.769 48,674 +0.21(+3.70%)
Jun 02, 2006 5.624 5.699 5.521 5.563 32,298 -0.01(-0.22%)
Jun 01, 2006 5.581 5.606 5.521 5.575 31,769 -0.02(-0.32%)
May 31, 2006 5.757 5.799 5.563 5.594 24,441 -0.09(-1.54%)
May 30, 2006 5.539 5.724 5.530 5.681 53,659 +0.18(+3.30%)
May 26, 2006 5.542 5.542 5.473 5.500 6,875 -0.01(-0.11%)
May 25, 2006 5.473 5.551 5.445 5.506 34,857 +0.01(+0.22%)
May 24, 2006 5.529 5.627 5.454 5.494 30,903 -0.08(-1.36%)
May 23, 2006 5.415 5.569 5.415 5.569 48,254 +0.13(+2.33%)
May 22, 2006 5.370 5.442 5.346 5.442 26,877 -0.01(-0.11%)
May 19, 2006 5.439 5.473 5.382 5.448 51,034 +0.01(+0.17%)
May 18, 2006 5.445 5.491 5.438 5.439 23,819 -0.05(-0.91%)
May 17, 2006 5.633 5.748 5.460 5.490 53,398 -0.12(-2.13%)
May 16, 2006 5.684 5.696 5.609 5.609 21,155 -0.04(-0.75%)
May 15, 2006 5.639 5.693 5.618 5.651 22,910 +0.04(+0.70%)
May 12, 2006 5.636 5.636 5.566 5.612 21,909 +0.02(+0.32%)
May 11, 2006 5.460 5.636 5.188 5.594 107,450 +0.13(+2.44%)
May 10, 2006 5.624 5.630 5.460 5.460 43,990 -0.16(-2.85%)
May 09, 2006 5.718 5.754 5.600 5.621 30,097 -0.12(-2.06%)
May 08, 2006 5.715 5.760 5.527 5.739 61,328 +0.02(+0.37%)
May 05, 2006 5.745 5.784 5.718 5.718 108,399 -0.06(-1.05%)
May 04, 2006 5.751 5.820 5.748 5.778 10,726 -0.04(-0.73%)
May 03, 2006 5.899 5.899 5.718 5.820 39,653 -0.24(-3.99%)
May 02, 2006 6.056 6.096 6.038 6.062 24,563 +0.02(+0.40%)
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.