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 31, 2007 6.100 6.100 5.971 6.037 53,994 +0.00(+0.05%)
May 30, 2007 6.037 6.037 5.947 6.034 70,761 +0.02(+0.25%)
May 29, 2007 5.983 6.037 5.983 6.019 50,858 +0.04(+0.65%)
May 25, 2007 6.034 6.037 5.947 5.980 30,458 +0.00(+0.05%)
May 24, 2007 5.995 6.010 5.968 5.977 23,439 -0.04(-0.60%)
May 23, 2007 6.025 6.043 5.995 6.013 16,141 +0.04(+0.70%)
May 22, 2007 5.947 6.010 5.947 5.971 24,115 +0.01(+0.15%)
May 21, 2007 5.983 6.031 5.953 5.962 27,984 -0.01(-0.25%)
May 18, 2007 5.947 6.046 5.911 5.977 37,963 +0.01(+0.10%)
May 17, 2007 5.980 5.995 5.947 5.971 38,688 +0.02(+0.25%)
May 16, 2007 5.980 5.980 5.935 5.956 31,723 -0.04(-0.60%)
May 15, 2007 5.986 6.004 5.983 5.992 24,088 +0.01(+0.10%)
May 14, 2007 5.980 6.004 5.980 5.986 19,574 -0.02(-0.35%)
May 11, 2007 6.046 6.067 5.980 6.007 68,431 +0.01(+0.20%)
May 10, 2007 6.004 6.007 5.974 5.995 19,604 -0.01(-0.20%)
May 09, 2007 5.992 6.007 5.968 6.007 18,568 +0.01(+0.10%)
May 08, 2007 6.007 6.025 5.992 6.001 32,399 -0.00(-0.05%)
May 07, 2007 6.007 6.049 5.986 6.004 33,052 -0.07(-1.14%)
May 04, 2007 6.088 6.106 6.055 6.073 37,060 -0.05(-0.88%)
May 03, 2007 6.112 6.127 6.070 6.127 39,464 +0.02(+0.25%)
May 02, 2007 6.019 6.112 5.965 6.112 48,614 +0.13(+2.21%)
May 01, 2007 6.001 6.028 5.965 5.980 37,596 -0.01(-0.20%)
Apr 30, 2007 6.154 6.154 5.989 5.992 69,816 -0.04(-0.60%)
Apr 27, 2007 6.151 6.151 5.968 6.028 69,373 -0.01(-0.10%)
Apr 26, 2007 5.971 6.034 5.965 6.034 43,992 +0.04(+0.60%)
Apr 25, 2007 6.058 6.061 5.998 5.998 23,236 +0.04(+0.60%)
Apr 24, 2007 5.962 5.986 5.962 5.962 21,232 +0.00(+0.00%)
Apr 23, 2007 5.977 6.004 5.962 5.962 28,433 -0.03(-0.55%)
Apr 20, 2007 5.980 6.004 5.971 5.995 39,907 -0.01(-0.20%)
Apr 19, 2007 6.022 6.076 6.007 6.007 12,851 -0.08(-1.28%)
Apr 18, 2007 6.085 6.085 5.995 6.085 13,318 +0.07(+1.20%)
Apr 17, 2007 6.055 6.079 6.010 6.013 21,475 -0.05(-0.74%)
Apr 16, 2007 6.037 6.058 6.007 6.058 7,664 +0.03(+0.45%)
Apr 13, 2007 5.977 6.031 5.962 6.031 27,967 +0.07(+1.16%)
Apr 12, 2007 5.962 5.992 5.962 5.962 11,127 -0.01(-0.20%)
Apr 11, 2007 5.977 5.992 5.932 5.974 34,427 -0.02(-0.30%)
Apr 10, 2007 5.935 5.992 5.932 5.992 19,977 +0.04(+0.60%)
Apr 09, 2007 5.959 5.960 5.950 5.956 8,573 +0.02(+0.41%)
Apr 05, 2007 5.977 5.992 5.926 5.932 35,229 +0.00(+0.00%)
Apr 04, 2007 6.004 6.007 5.932 5.932 72,130 -0.08(-1.25%)
Apr 03, 2007 5.982 6.033 5.974 6.007 25,061 +0.01(+0.20%)
Apr 02, 2007 6.007 6.010 5.965 5.995 25,161 -0.03(-0.45%)
Mar 30, 2007 6.022 6.022 5.971 6.022 25,533 +0.00(+0.05%)
Mar 29, 2007 5.983 6.019 5.932 6.019 27,461 +0.02(+0.35%)
Mar 28, 2007 5.941 5.998 5.941 5.998 10,278 +0.01(+0.15%)
Mar 27, 2007 6.019 6.022 5.938 5.989 66,403 -0.02(-0.35%)
Mar 26, 2007 5.998 6.022 5.974 6.010 23,286 +0.02(+0.37%)
Mar 23, 2007 6.001 6.001 5.941 5.988 27,368 -0.01(-0.12%)
Mar 22, 2007 5.971 6.010 5.968 5.995 53,505 +0.04(+0.71%)
Mar 21, 2007 5.824 5.977 5.824 5.953 47,668 +0.03(+0.46%)
Mar 20, 2007 5.959 5.959 5.872 5.926 21,308 -0.06(-0.95%)
Mar 19, 2007 5.920 5.983 5.869 5.983 28,900 -0.04(-0.65%)
Mar 16, 2007 5.977 6.022 5.974 6.022 25,197 +0.03(+0.50%)
Mar 15, 2007 5.986 5.995 5.932 5.992 34,270 +0.01(+0.15%)
Mar 14, 2007 5.860 5.989 5.857 5.983 130,360 +0.12(+2.10%)
Mar 13, 2007 5.896 5.917 5.857 5.860 121,357 -0.04(-0.61%)
Mar 12, 2007 5.914 5.971 5.836 5.896 56,535 -0.09(-1.51%)
Mar 09, 2007 6.001 6.001 5.947 5.986 29,599 -0.02(-0.25%)
Mar 08, 2007 5.941 6.001 5.878 6.001 29,093 -0.01(-0.10%)
Mar 07, 2007 6.026 6.037 6.007 6.007 22,277 -0.00(-0.05%)
Mar 06, 2007 6.013 6.037 5.941 6.010 40,536 -0.00(-0.05%)
Mar 05, 2007 6.073 6.073 5.992 6.013 35,336 -0.04(-0.60%)
Mar 02, 2007 5.992 6.103 5.992 6.049 23,336 -0.04(-0.59%)
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.