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

Gladstone Comml (NQ: GOOD )

14.08 +0.11 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Mar 31, 2006 6.007 6.082 5.986 6.082 65,864 +0.10(+1.61%)
Mar 30, 2006 6.007 6.007 5.923 5.986 34,297 +0.01(+0.10%)
Mar 29, 2006 5.971 6.037 5.917 5.980 64,888 +0.04(+0.66%)
Mar 28, 2006 5.962 5.962 5.863 5.941 37,466 -0.02(-0.40%)
Mar 27, 2006 5.957 5.980 5.833 5.965 45,291 +0.06(+0.97%)
Mar 24, 2006 5.827 5.977 5.790 5.908 34,300 +0.08(+1.44%)
Mar 23, 2006 5.827 5.827 5.793 5.824 47,944 +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 43,773 +0.01(+0.10%)
Mar 20, 2006 5.803 5.812 5.738 5.797 27,864 +0.00(+0.05%)
Mar 17, 2006 5.761 5.797 5.761 5.794 101,982 +0.01(+0.21%)
Mar 16, 2006 5.797 5.827 5.758 5.782 118,130 -0.01(-0.10%)
Mar 15, 2006 5.821 5.827 5.737 5.788 64,096 +0.01(+0.10%)
Mar 14, 2006 5.824 5.824 5.731 5.782 40,869 +0.01(+0.21%)
Mar 13, 2006 5.851 5.851 5.722 5.770 116,183 -0.03(-0.57%)
Mar 10, 2006 5.803 5.821 5.773 5.803 144,237 -0.02(-0.26%)
Mar 09, 2006 5.827 5.857 5.800 5.818 35,382 +0.00(+0.08%)
Mar 08, 2006 5.842 5.896 5.782 5.813 48,997 -0.00(-0.03%)
Mar 07, 2006 5.887 5.887 5.713 5.815 78,909 -0.02(-0.41%)
Mar 06, 2006 5.767 5.881 5.743 5.839 51,707 +0.06(+0.99%)
Mar 03, 2006 5.872 5.872 5.761 5.782 39,381 -0.08(-1.37%)
Mar 02, 2006 5.768 5.881 5.768 5.862 50,175 +0.07(+1.29%)
Mar 01, 2006 5.589 5.821 5.589 5.788 52,459 +0.16(+2.77%)
Feb 28, 2006 5.687 5.812 5.571 5.631 101,852 -0.06(-0.98%)
Feb 27, 2006 5.764 5.812 5.571 5.687 158,624 -0.08(-1.33%)
Feb 24, 2006 5.722 5.794 5.659 5.764 76,312 +0.06(+1.00%)
Feb 23, 2006 5.722 5.722 5.677 5.707 109,557 +0.00(+0.00%)
Feb 22, 2006 5.737 5.737 5.695 5.707 41,472 -0.02(-0.26%)
Feb 21, 2006 5.737 5.737 5.686 5.722 84,402 +0.04(+0.74%)
Feb 17, 2006 5.665 5.812 5.643 5.680 220,932 +0.02(+0.27%)
Feb 16, 2006 5.677 5.776 5.646 5.665 168,140 +0.02(+0.43%)
Feb 15, 2006 5.737 5.776 5.610 5.640 91,621 -0.07(-1.16%)
Feb 14, 2006 5.631 5.707 5.607 5.707 68,035 +0.08(+1.44%)
Feb 13, 2006 5.556 5.659 5.556 5.625 88,045 +0.10(+1.79%)
Feb 10, 2006 5.568 5.568 5.496 5.526 42,218 -0.02(-0.38%)
Feb 09, 2006 5.586 5.590 5.526 5.547 84,279 -0.02(-0.32%)
Feb 08, 2006 5.583 5.583 5.520 5.565 39,814 -0.01(-0.11%)
Feb 07, 2006 5.583 5.583 5.529 5.571 35,485 +0.05(+0.98%)
Feb 06, 2006 5.487 5.556 5.436 5.517 67,572 +0.09(+1.60%)
Feb 03, 2006 5.460 5.478 5.334 5.430 87,023 -0.06(-1.03%)
Feb 02, 2006 5.496 5.511 5.457 5.487 53,734 -0.01(-0.17%)
Feb 01, 2006 5.421 5.520 5.421 5.496 79,501 +0.09(+1.67%)
Jan 31, 2006 5.460 5.481 5.322 5.406 59,268 +0.00(+0.00%)
Jan 30, 2006 5.481 5.481 5.391 5.406 107,443 -0.08(-1.53%)
Jan 27, 2006 5.496 5.520 5.469 5.490 44,435 +0.02(+0.27%)
Jan 26, 2006 5.385 5.493 5.385 5.475 73,482 +0.07(+1.28%)
Jan 25, 2006 5.415 5.418 5.331 5.406 68,857 +0.00(+0.06%)
Jan 24, 2006 5.271 5.421 5.271 5.403 153,423 +0.18(+3.39%)
Jan 23, 2006 5.166 5.256 5.154 5.226 99,265 +0.09(+1.81%)
Jan 20, 2006 5.079 5.151 5.070 5.133 145,496 +0.07(+1.42%)
Jan 19, 2006 5.064 5.096 5.046 5.061 200,299 +0.01(+0.18%)
Jan 18, 2006 5.049 5.061 5.025 5.052 124,859 -0.00(-0.06%)
Jan 17, 2006 5.097 5.154 4.950 5.055 186,385 -0.03(-0.65%)
Jan 13, 2006 5.058 5.106 5.058 5.088 134,442 +0.04(+0.83%)
Jan 12, 2006 5.025 5.073 5.022 5.046 359,253 +0.02(+0.42%)
Jan 11, 2006 5.028 5.031 5.013 5.025 215,259 +0.07(+1.33%)
Jan 10, 2006 4.965 4.983 4.959 4.959 18,312 -0.01(-0.24%)
Jan 09, 2006 5.031 5.031 4.962 4.971 34,350 -0.01(-0.18%)
Jan 06, 2006 4.959 5.016 4.959 4.980 53,105 -0.02(-0.36%)
Jan 05, 2006 5.001 5.019 4.932 4.998 41,878 +0.02(+0.30%)
Jan 04, 2006 4.938 5.016 4.938 4.983 61,888 +0.04(+0.79%)
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.