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

Gladstone Comml (NQ: GOOD )

13.95 -0.02 (-0.14%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 18, 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 31, 2006 5.716 5.758 5.524 5.554 24,617 -0.09(-1.54%)
May 30, 2006 5.499 5.683 5.490 5.641 54,046 +0.18(+3.30%)
May 26, 2006 5.502 5.502 5.433 5.460 6,925 -0.01(-0.11%)
May 25, 2006 5.433 5.511 5.406 5.466 35,108 +0.01(+0.22%)
May 24, 2006 5.489 5.587 5.415 5.454 31,126 -0.08(-1.36%)
May 23, 2006 5.376 5.530 5.376 5.530 48,602 +0.13(+2.33%)
May 22, 2006 5.331 5.403 5.307 5.403 27,071 -0.01(-0.11%)
May 19, 2006 5.400 5.433 5.343 5.409 51,402 +0.01(+0.17%)
May 18, 2006 5.406 5.451 5.399 5.400 23,991 -0.05(-0.91%)
May 17, 2006 5.593 5.707 5.421 5.450 53,783 -0.12(-2.13%)
May 16, 2006 5.644 5.656 5.569 5.569 21,308 -0.04(-0.75%)
May 15, 2006 5.599 5.653 5.578 5.611 23,076 +0.04(+0.70%)
May 12, 2006 5.596 5.596 5.527 5.572 22,067 +0.02(+0.32%)
May 11, 2006 5.421 5.596 5.151 5.554 108,225 +0.13(+2.44%)
May 10, 2006 5.584 5.590 5.421 5.421 44,307 -0.16(-2.85%)
May 09, 2006 5.677 5.713 5.560 5.581 30,314 -0.12(-2.06%)
May 08, 2006 5.674 5.719 5.487 5.698 61,770 +0.02(+0.37%)
May 05, 2006 5.704 5.743 5.677 5.677 109,181 -0.06(-1.05%)
May 04, 2006 5.710 5.779 5.707 5.737 10,803 -0.04(-0.73%)
May 03, 2006 5.857 5.857 5.677 5.779 39,939 -0.24(-3.99%)
May 02, 2006 6.013 6.052 5.995 6.019 24,740 +0.02(+0.40%)
May 01, 2006 5.984 6.037 5.935 5.995 25,583 +0.03(+0.55%)
Apr 28, 2006 5.977 5.995 5.923 5.962 34,292 +0.05(+0.76%)
Apr 27, 2006 5.842 5.944 5.842 5.917 25,836 +0.01(+0.20%)
Apr 26, 2006 5.971 5.971 5.857 5.905 44,787 -0.02(-0.30%)
Apr 25, 2006 5.977 5.992 5.917 5.923 23,269 -0.05(-0.90%)
Apr 24, 2006 6.076 6.076 5.962 5.977 23,738 -0.07(-1.09%)
Apr 21, 2006 6.082 6.109 6.010 6.043 49,614 -0.04(-0.64%)
Apr 20, 2006 5.962 6.082 5.926 6.082 35,940 +0.16(+2.64%)
Apr 19, 2006 5.863 5.962 5.776 5.926 29,635 +0.06(+1.02%)
Apr 18, 2006 5.887 5.887 5.785 5.866 16,480 -0.01(-0.10%)
Apr 17, 2006 6.022 6.022 5.848 5.872 19,560 -0.14(-2.40%)
Apr 13, 2006 6.004 6.076 5.935 6.016 16,194 +0.02(+0.35%)
Apr 12, 2006 5.911 6.094 5.902 5.995 43,385 +0.08(+1.37%)
Apr 11, 2006 5.878 5.920 5.785 5.914 35,125 -0.00(-0.05%)
Apr 10, 2006 6.094 6.097 5.878 5.917 32,181 -0.14(-2.28%)
Apr 07, 2006 6.109 6.133 5.998 6.055 48,319 -0.06(-0.93%)
Apr 06, 2006 6.089 6.148 6.089 6.112 49,974 -0.01(-0.20%)
Apr 05, 2006 6.127 6.127 6.052 6.124 37,192 -0.00(-0.05%)
Apr 04, 2006 6.052 6.127 6.004 6.127 55,953 +0.07(+1.09%)
Apr 03, 2006 6.058 6.067 6.007 6.061 60,325 -0.02(-0.35%)
Mar 31, 2006 6.007 6.082 5.986 6.082 65,862 +0.10(+1.61%)
Mar 30, 2006 6.007 6.007 5.923 5.986 34,296 +0.01(+0.10%)
Mar 29, 2006 5.971 6.037 5.917 5.980 64,886 +0.04(+0.66%)
Mar 28, 2006 5.962 5.962 5.863 5.941 37,465 -0.02(-0.40%)
Mar 27, 2006 5.957 5.980 5.833 5.965 45,289 +0.06(+0.97%)
Mar 24, 2006 5.827 5.977 5.790 5.908 34,299 +0.08(+1.44%)
Mar 23, 2006 5.827 5.827 5.793 5.824 47,943 +0.01(+0.21%)
Mar 22, 2006 5.809 5.818 5.746 5.812 20,309 +0.01(+0.16%)
Mar 21, 2006 5.809 5.812 5.782 5.803 43,771 +0.01(+0.10%)
Mar 20, 2006 5.803 5.812 5.739 5.797 27,863 +0.00(+0.05%)
Mar 17, 2006 5.761 5.797 5.761 5.794 101,979 +0.01(+0.21%)
Mar 16, 2006 5.797 5.827 5.758 5.782 118,127 -0.01(-0.10%)
Mar 15, 2006 5.821 5.827 5.737 5.788 64,094 +0.01(+0.10%)
Mar 14, 2006 5.824 5.824 5.731 5.782 40,868 +0.01(+0.21%)
Mar 13, 2006 5.851 5.851 5.722 5.770 116,179 -0.03(-0.57%)
Mar 10, 2006 5.803 5.821 5.773 5.803 144,233 -0.02(-0.26%)
Mar 09, 2006 5.827 5.857 5.800 5.818 35,381 +0.00(+0.08%)
Mar 08, 2006 5.842 5.896 5.782 5.813 48,995 -0.00(-0.03%)
Mar 07, 2006 5.887 5.887 5.713 5.815 78,906 -0.02(-0.41%)
Mar 06, 2006 5.767 5.881 5.743 5.839 51,705 +0.06(+0.99%)
Mar 03, 2006 5.872 5.872 5.761 5.782 39,380 -0.08(-1.37%)
Mar 02, 2006 5.769 5.881 5.769 5.862 50,174 +0.07(+1.29%)
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.