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

Gladstone Comml (NQ: GOOD )

13.97 -0.12 (-0.85%)
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 (%)
Oct 31, 2006 6.569 6.575 6.479 6.563 25,206 +0.16(+2.44%)
Oct 30, 2006 6.713 6.716 6.395 6.407 138,536 -0.26(-3.88%)
Oct 27, 2006 6.482 6.878 6.395 6.665 139,145 +0.15(+2.35%)
Oct 26, 2006 6.605 6.605 6.476 6.512 39,539 -0.01(-0.09%)
Oct 25, 2006 6.383 6.653 6.356 6.518 112,317 +0.15(+2.36%)
Oct 24, 2006 6.340 6.377 6.301 6.368 27,637 +0.05(+0.81%)
Oct 23, 2006 6.187 6.316 6.187 6.316 19,144 +0.14(+2.19%)
Oct 20, 2006 6.139 6.277 6.052 6.181 37,355 +0.03(+0.49%)
Oct 19, 2006 6.118 6.235 6.088 6.151 24,251 +0.08(+1.39%)
Oct 18, 2006 6.148 6.163 6.061 6.067 38,015 -0.07(-1.13%)
Oct 17, 2006 6.214 6.214 6.118 6.136 47,370 -0.10(-1.54%)
Oct 16, 2006 6.109 6.232 6.109 6.232 33,983 +0.06(+1.02%)
Oct 13, 2006 6.208 6.223 6.085 6.169 44,773 -0.03(-0.44%)
Oct 12, 2006 6.243 6.301 6.184 6.196 41,204 -0.03(-0.53%)
Oct 11, 2006 6.307 6.428 6.229 6.229 26,405 -0.08(-1.19%)
Oct 10, 2006 6.371 6.389 6.226 6.304 23,505 -0.05(-0.76%)
Oct 09, 2006 6.232 6.413 6.199 6.352 39,063 +0.13(+2.08%)
Oct 06, 2006 6.226 6.232 6.206 6.223 13,983 +0.07(+1.17%)
Oct 05, 2006 6.250 6.274 6.097 6.151 20,056 -0.10(-1.54%)
Oct 04, 2006 6.148 6.259 6.148 6.247 42,243 +0.13(+2.17%)
Oct 03, 2006 6.097 6.157 6.094 6.115 29,475 +0.03(+0.44%)
Oct 02, 2006 6.067 6.094 6.040 6.088 16,517 +0.05(+0.85%)
Sep 29, 2006 6.088 6.088 5.977 6.037 48,602 +0.00(+0.05%)
Sep 28, 2006 6.004 6.034 5.954 6.034 22,613 +0.06(+1.01%)
Sep 27, 2006 6.052 6.067 5.959 5.974 53,406 -0.09(-1.49%)
Sep 26, 2006 6.088 6.088 6.052 6.064 57,538 -0.02(-0.30%)
Sep 25, 2006 6.028 6.088 6.028 6.082 24,521 +0.08(+1.25%)
Sep 22, 2006 6.046 6.052 5.998 6.007 94,681 -0.01(-0.15%)
Sep 21, 2006 5.998 6.043 5.979 6.016 31,902 +0.01(+0.15%)
Sep 20, 2006 5.992 6.022 5.992 6.007 13,507 -0.01(-0.20%)
Sep 19, 2006 6.007 6.049 6.004 6.019 15,132 -0.00(-0.05%)
Sep 18, 2006 6.076 6.076 5.992 6.022 27,950 -0.05(-0.89%)
Sep 15, 2006 6.022 6.121 6.022 6.076 63,425 +0.05(+0.85%)
Sep 14, 2006 6.024 6.064 6.022 6.025 43,015 -0.01(-0.10%)
Sep 13, 2006 6.055 6.220 5.998 6.031 50,736 -0.01(-0.10%)
Sep 12, 2006 5.962 6.100 5.932 6.037 64,264 +0.05(+0.80%)
Sep 11, 2006 6.007 6.025 5.947 5.989 43,794 -0.02(-0.30%)
Sep 08, 2006 6.088 6.097 6.007 6.007 34,592 -0.13(-2.10%)
Sep 07, 2006 6.241 6.241 6.082 6.136 25,303 -0.08(-1.30%)
Sep 06, 2006 6.265 6.286 6.217 6.217 21,994 -0.08(-1.24%)
Sep 05, 2006 6.277 6.307 6.214 6.295 42,220 +0.03(+0.43%)
Sep 01, 2006 6.007 6.268 6.007 6.268 62,003 +0.20(+3.32%)
Aug 31, 2006 6.091 6.091 6.010 6.067 160,037 +0.05(+0.75%)
Aug 30, 2006 6.094 6.094 6.007 6.022 26,109 -0.00(-0.05%)
Aug 29, 2006 6.016 6.112 6.016 6.025 26,015 +0.01(+0.10%)
Aug 28, 2006 6.046 6.079 6.007 6.019 44,960 +0.00(+0.05%)
Aug 25, 2006 5.992 6.055 5.992 6.016 13,570 -0.04(-0.64%)
Aug 24, 2006 5.983 6.064 5.902 6.055 34,958 +0.07(+1.10%)
Aug 23, 2006 5.878 6.016 5.863 5.989 16,267 +0.09(+1.58%)
Aug 22, 2006 5.815 5.950 5.815 5.896 69,824 +0.08(+1.34%)
Aug 21, 2006 5.824 5.890 5.806 5.818 31,056 +0.01(+0.21%)
Aug 18, 2006 5.908 5.908 5.767 5.806 41,414 -0.05(-0.92%)
Aug 17, 2006 5.749 6.016 5.749 5.860 56,150 +0.04(+0.62%)
Aug 16, 2006 5.782 5.881 5.758 5.824 59,892 +0.03(+0.47%)
Aug 15, 2006 5.809 5.968 5.749 5.797 73,346 -0.04(-0.72%)
Aug 14, 2006 6.019 6.019 5.827 5.839 25,140 -0.02(-0.31%)
Aug 11, 2006 5.818 5.956 5.812 5.857 41,764 +0.04(+0.62%)
Aug 10, 2006 5.875 6.037 5.788 5.821 37,106 -0.07(-1.22%)
Aug 09, 2006 5.812 6.052 5.746 5.893 58,620 +0.06(+1.08%)
Aug 08, 2006 5.788 6.052 5.788 5.830 22,223 -0.04(-0.72%)
Aug 07, 2006 5.914 5.932 5.743 5.872 37,608 +0.01(+0.15%)
Aug 04, 2006 5.848 5.863 5.716 5.863 52,314 +0.05(+0.83%)
Aug 03, 2006 5.770 5.857 5.716 5.815 15,668 +0.05(+0.89%)
Aug 02, 2006 5.734 5.764 5.710 5.764 7,797 +0.04(+0.73%)
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.