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

Gladstone Comml (NQ: GOOD )

14.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 5.536 5.536 5.309 5.454 27,971 +0.02(+0.28%)
May 29, 2008 5.482 5.485 5.279 5.439 31,369 +0.02(+0.33%)
May 28, 2008 5.566 5.566 5.297 5.421 37,022 -0.10(-1.75%)
May 27, 2008 5.385 5.569 5.385 5.518 70,808 +0.20(+3.85%)
May 26, 2008 5.427 5.427 5.273 5.313 30,391 +0.00(+0.00%)
May 23, 2008 5.427 5.427 5.273 5.313 30,391 -0.07(-1.38%)
May 22, 2008 5.476 5.594 5.300 5.388 21,902 -0.06(-1.06%)
May 21, 2008 5.297 5.597 5.297 5.445 9,877 +0.14(+2.56%)
May 20, 2008 5.370 5.409 5.294 5.309 11,906 -0.11(-2.01%)
May 19, 2008 5.270 5.530 5.270 5.418 38,628 -0.04(-0.72%)
May 16, 2008 5.536 5.536 5.433 5.457 4,297 -0.08(-1.37%)
May 15, 2008 5.436 5.533 5.206 5.533 35,620 +0.19(+3.63%)
May 14, 2008 5.161 5.364 5.155 5.339 34,916 -0.02(-0.28%)
May 13, 2008 5.067 5.355 5.067 5.355 37,187 +0.25(+4.86%)
May 12, 2008 5.146 5.170 5.070 5.107 13,870 +0.00(+0.00%)
May 09, 2008 5.052 5.237 4.976 5.107 41,703 +0.08(+1.56%)
May 08, 2008 5.225 5.225 4.946 5.028 31,968 -0.05(-0.89%)
May 07, 2008 4.976 5.143 4.946 5.073 21,106 +0.10(+1.95%)
May 06, 2008 4.964 5.137 4.934 4.976 48,010 +0.00(+0.00%)
May 05, 2008 5.264 5.270 4.946 4.976 59,966 -0.25(-4.70%)
May 02, 2008 5.221 5.225 5.140 5.222 10,600 +0.04(+0.71%)
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.