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

Gladstone Comml (NQ: GOOD )

13.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
May 30, 2008 5.496 5.496 5.271 5.415 28,173 +0.02(+0.28%)
May 29, 2008 5.442 5.445 5.241 5.400 31,596 +0.02(+0.33%)
May 28, 2008 5.527 5.527 5.259 5.382 37,289 -0.10(-1.75%)
May 27, 2008 5.346 5.530 5.346 5.478 71,319 +0.20(+3.85%)
May 26, 2008 5.388 5.388 5.235 5.275 30,610 +0.00(+0.00%)
May 23, 2008 5.388 5.388 5.235 5.275 30,610 -0.07(-1.38%)
May 22, 2008 5.436 5.554 5.262 5.349 22,060 -0.06(-1.06%)
May 21, 2008 5.259 5.557 5.259 5.406 9,948 +0.14(+2.56%)
May 20, 2008 5.331 5.370 5.256 5.271 11,992 -0.11(-2.01%)
May 19, 2008 5.232 5.490 5.232 5.379 38,907 -0.04(-0.72%)
May 16, 2008 5.496 5.496 5.394 5.418 4,328 -0.08(-1.37%)
May 15, 2008 5.397 5.493 5.169 5.493 35,877 +0.19(+3.63%)
May 14, 2008 5.124 5.325 5.118 5.301 35,168 -0.02(-0.28%)
May 13, 2008 5.031 5.316 5.031 5.316 37,455 +0.25(+4.86%)
May 12, 2008 5.110 5.133 5.034 5.070 13,970 +0.00(+0.00%)
May 09, 2008 5.016 5.199 4.941 5.070 42,003 +0.08(+1.56%)
May 08, 2008 5.187 5.187 4.911 4.992 32,198 -0.05(-0.89%)
May 07, 2008 4.941 5.106 4.911 5.037 21,258 +0.10(+1.95%)
May 06, 2008 4.929 5.100 4.899 4.941 48,356 +0.00(+0.00%)
May 05, 2008 5.226 5.232 4.911 4.941 60,398 -0.24(-4.70%)
May 02, 2008 5.184 5.188 5.103 5.184 10,677 +0.04(+0.71%)
May 01, 2008 5.223 5.232 5.148 5.148 7,457 -0.08(-1.55%)
Apr 30, 2008 5.220 5.229 5.079 5.229 21,318 +0.15(+2.90%)
Apr 29, 2008 5.226 5.242 4.956 5.082 29,921 -0.09(-1.74%)
Apr 28, 2008 4.911 5.554 4.911 5.172 158,742 +0.26(+5.19%)
Apr 25, 2008 4.980 4.980 4.911 4.917 46,804 +0.01(+0.12%)
Apr 24, 2008 4.911 5.091 4.911 4.911 18,681 -0.03(-0.55%)
Apr 23, 2008 4.848 5.088 4.848 4.938 12,625 +0.08(+1.61%)
Apr 22, 2008 5.004 5.073 4.860 4.860 30,800 -0.07(-1.34%)
Apr 21, 2008 4.893 4.980 4.827 4.926 14,659 +0.03(+0.61%)
Apr 18, 2008 4.689 4.896 4.689 4.896 27,424 +0.17(+3.49%)
Apr 17, 2008 4.803 4.803 4.649 4.731 36,157 -0.01(-0.25%)
Apr 16, 2008 4.830 4.866 4.725 4.743 55,684 -0.09(-1.80%)
Apr 15, 2008 4.956 4.956 4.806 4.830 41,271 -0.02(-0.31%)
Apr 14, 2008 4.722 4.941 4.646 4.845 57,815 +0.06(+1.32%)
Apr 11, 2008 4.749 4.782 4.613 4.782 46,068 +0.00(+0.00%)
Apr 10, 2008 4.857 4.866 4.752 4.782 15,578 -0.17(-3.40%)
Apr 09, 2008 4.884 4.950 4.827 4.950 53,986 +0.01(+0.12%)
Apr 08, 2008 4.824 5.037 4.737 4.944 48,775 +0.15(+3.13%)
Apr 07, 2008 4.878 4.926 4.734 4.794 25,689 -0.01(-0.25%)
Apr 04, 2008 4.875 5.094 4.806 4.806 22,769 -0.14(-2.91%)
Apr 03, 2008 4.971 5.102 4.770 4.950 47,287 +0.02(+0.30%)
Apr 02, 2008 4.860 5.073 4.821 4.935 14,116 +0.02(+0.37%)
Apr 01, 2008 4.764 4.917 4.731 4.917 22,020 +0.25(+5.27%)
Mar 31, 2008 4.920 4.956 4.671 4.671 103,937 -0.10(-2.08%)
Mar 28, 2008 4.710 4.806 4.568 4.770 50,480 +0.13(+2.78%)
Mar 27, 2008 4.749 4.749 4.562 4.640 101,843 +0.08(+1.71%)
Mar 26, 2008 4.580 4.586 4.490 4.562 40,199 -0.01(-0.26%)
Mar 25, 2008 4.637 4.701 4.571 4.574 54,761 -0.01(-0.13%)
Mar 24, 2008 4.586 4.722 4.535 4.580 108,308 +0.00(+0.00%)
Mar 21, 2008 4.520 4.634 4.508 4.580 22,047 +0.00(+0.00%)
Mar 20, 2008 4.520 4.634 4.508 4.580 22,047 +0.07(+1.60%)
Mar 19, 2008 4.544 4.580 4.502 4.508 26,408 -0.07(-1.57%)
Mar 18, 2008 4.541 4.618 4.484 4.580 207,102 +0.04(+0.86%)
Mar 17, 2008 4.466 4.583 4.448 4.541 33,860 -0.05(-0.98%)
Mar 14, 2008 4.791 4.791 4.565 4.586 26,095 -0.20(-4.26%)
Mar 13, 2008 4.758 4.845 4.655 4.791 49,072 -0.08(-1.66%)
Mar 12, 2008 4.671 4.878 4.671 4.872 20,096 +0.17(+3.71%)
Mar 11, 2008 4.677 4.884 4.625 4.698 59,053 +0.00(+0.00%)
Mar 10, 2008 4.806 4.806 4.655 4.698 53,986 -0.11(-2.19%)
Mar 07, 2008 4.851 4.932 4.785 4.803 29,182 -0.08(-1.66%)
Mar 06, 2008 4.971 5.046 4.884 4.884 50,720 -0.19(-3.79%)
Mar 05, 2008 5.103 5.142 5.049 5.076 17,532 +0.06(+1.14%)
Mar 04, 2008 5.088 5.145 5.019 5.019 10,823 -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.