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

Gladstone Comml (NQ: GOOD )

14.05 +0.08 (+0.57%)
Streaming Delayed Price Updated: 11:57 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 (%)
Sep 30, 2008 4.767 4.767 4.466 4.586 43,405 +0.04(+0.79%)
Sep 29, 2008 4.634 4.652 4.355 4.550 87,842 -0.05(-0.98%)
Sep 26, 2008 4.508 4.622 4.505 4.595 27,907 +0.07(+1.46%)
Sep 25, 2008 4.505 4.607 4.505 4.529 5,027 +0.02(+0.53%)
Sep 24, 2008 4.607 4.704 4.505 4.505 87,087 -0.11(-2.28%)
Sep 23, 2008 4.589 4.610 4.505 4.610 25,643 +0.03(+0.59%)
Sep 22, 2008 4.577 4.591 4.382 4.583 59,789 +0.04(+0.79%)
Sep 19, 2008 4.373 4.547 4.343 4.547 93,859 +0.19(+4.34%)
Sep 18, 2008 4.403 4.430 4.328 4.358 60,531 -0.08(-1.69%)
Sep 17, 2008 4.544 4.544 4.358 4.433 60,801 -0.05(-1.13%)
Sep 16, 2008 4.487 4.505 4.358 4.484 41,767 -0.01(-0.12%)
Sep 15, 2008 4.517 4.562 4.489 4.489 25,899 -0.16(-3.39%)
Sep 12, 2008 4.502 4.779 4.475 4.646 52,850 +0.14(+3.13%)
Sep 11, 2008 4.505 4.559 4.475 4.505 87,057 +0.00(+0.07%)
Sep 10, 2008 4.493 4.505 4.490 4.502 70,267 +0.00(+0.07%)
Sep 09, 2008 4.475 4.502 4.475 4.499 7,025 -0.01(-0.13%)
Sep 08, 2008 4.526 4.574 4.475 4.505 66,464 -0.07(-1.57%)
Sep 05, 2008 4.505 4.713 4.505 4.577 95,174 +0.08(+1.77%)
Sep 04, 2008 4.502 4.505 4.460 4.498 52,577 -0.00(-0.03%)
Sep 03, 2008 4.499 4.502 4.466 4.499 8,656 +0.04(+0.94%)
Sep 02, 2008 4.562 4.613 4.451 4.457 76,096 -0.16(-3.39%)
Aug 29, 2008 4.637 4.662 4.586 4.613 22,247 +0.05(+1.19%)
Aug 28, 2008 4.532 4.589 4.505 4.559 12,185 +0.04(+0.93%)
Aug 27, 2008 4.430 4.523 4.430 4.517 64,983 +0.01(+0.27%)
Aug 26, 2008 4.472 4.505 4.433 4.505 16,310 +0.08(+1.69%)
Aug 25, 2008 4.490 4.502 4.430 4.430 21,754 -0.08(-1.67%)
Aug 22, 2008 4.391 4.577 4.391 4.505 49,521 +0.07(+1.56%)
Aug 21, 2008 4.514 4.523 4.436 4.436 40,522 -0.02(-0.40%)
Aug 20, 2008 4.421 4.649 4.421 4.454 44,011 +0.06(+1.44%)
Aug 19, 2008 4.403 4.472 4.391 4.391 27,773 -0.09(-2.08%)
Aug 18, 2008 4.541 4.834 4.478 4.484 67,909 -0.07(-1.45%)
Aug 15, 2008 4.529 4.731 4.505 4.550 44,324 +0.02(+0.46%)
Aug 14, 2008 4.520 4.655 4.505 4.529 10,091 -0.07(-1.50%)
Aug 13, 2008 4.526 4.637 4.526 4.598 4,078 -0.02(-0.46%)
Aug 12, 2008 4.511 4.655 4.475 4.619 22,912 +0.14(+3.01%)
Aug 11, 2008 4.520 4.851 4.460 4.484 31,745 -0.11(-2.42%)
Aug 08, 2008 4.541 4.628 4.493 4.595 25,483 +0.02(+0.39%)
Aug 07, 2008 4.577 4.719 4.430 4.577 53,150 -0.14(-2.93%)
Aug 06, 2008 4.668 4.770 4.292 4.716 41,610 +0.39(+9.03%)
Aug 05, 2008 4.785 4.788 4.310 4.325 78,134 -0.13(-2.97%)
Aug 04, 2008 4.792 4.792 4.349 4.457 246,858 -0.16(-3.51%)
Aug 01, 2008 4.962 5.100 4.325 4.619 195,209 -0.45(-8.94%)
Jul 31, 2008 5.220 5.220 4.797 5.073 43,252 -0.02(-0.47%)
Jul 30, 2008 5.031 5.104 4.713 5.097 41,481 +0.07(+1.37%)
Jul 29, 2008 5.028 5.028 4.616 5.028 42,583 +0.35(+7.58%)
Jul 28, 2008 4.863 4.992 4.674 4.674 26,701 -0.28(-5.70%)
Jul 25, 2008 5.007 5.115 4.859 4.956 65,186 -0.10(-1.96%)
Jul 24, 2008 5.112 5.130 4.934 5.055 21,354 +0.07(+1.32%)
Jul 23, 2008 5.106 5.106 4.989 4.989 30,923 -0.12(-2.29%)
Jul 22, 2008 4.956 5.106 4.944 5.106 31,402 +0.11(+2.10%)
Jul 21, 2008 4.998 5.097 4.806 5.001 53,014 -0.06(-1.25%)
Jul 18, 2008 4.686 5.076 4.655 5.064 45,895 +0.32(+6.64%)
Jul 17, 2008 4.794 4.794 4.430 4.749 35,834 +0.21(+4.63%)
Jul 16, 2008 4.652 4.695 4.448 4.538 28,825 -0.12(-2.52%)
Jul 15, 2008 4.526 4.701 4.427 4.655 96,276 +0.03(+0.71%)
Jul 14, 2008 4.598 4.785 4.504 4.622 32,265 +0.27(+6.14%)
Jul 11, 2008 4.328 4.505 4.328 4.355 40,585 +0.00(+0.00%)
Jul 10, 2008 4.358 4.412 4.355 4.355 47,270 -0.03(-0.77%)
Jul 09, 2008 4.358 4.595 4.358 4.389 23,635 +0.00(+0.01%)
Jul 08, 2008 4.370 4.420 4.208 4.388 70,899 -0.07(-1.55%)
Jul 07, 2008 4.866 4.881 4.193 4.457 77,418 -0.42(-8.68%)
Jul 04, 2008 5.061 5.076 4.881 4.881 19,350 +0.00(+0.00%)
Jul 03, 2008 5.061 5.076 4.881 4.881 19,350 -0.03(-0.61%)
Jul 02, 2008 5.004 5.016 4.911 4.911 29,605 -0.05(-0.97%)
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.