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

Gladstone Comml (NQ: GOOD )

14.39 +0.19 (+1.34%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Dec 30, 2005 5.004 5.031 4.952 4.992 31,697 +0.00(+0.06%)
Dec 29, 2005 5.016 5.019 4.943 4.989 22,487 +0.03(+0.55%)
Dec 28, 2005 4.961 5.007 4.949 4.961 32,064 -0.02(-0.30%)
Dec 27, 2005 5.028 5.028 4.955 4.976 14,875 -0.01(-0.24%)
Dec 23, 2005 4.989 4.992 4.967 4.989 15,972 -0.00(-0.06%)
Dec 22, 2005 4.946 4.992 4.931 4.992 11,503 +0.07(+1.41%)
Dec 21, 2005 4.898 5.007 4.871 4.922 48,922 -0.03(-0.67%)
Dec 20, 2005 5.049 5.049 4.861 4.955 45,286 -0.08(-1.50%)
Dec 19, 2005 5.052 5.052 5.004 5.031 29,498 +0.02(+0.30%)
Dec 16, 2005 5.028 5.043 5.013 5.016 5,553 +0.02(+0.42%)
Dec 15, 2005 5.033 5.039 4.995 4.995 5,140 -0.02(-0.42%)
Dec 14, 2005 5.025 5.049 4.995 5.016 9,658 -0.02(-0.36%)
Dec 13, 2005 5.037 5.058 5.022 5.034 15,721 +0.01(+0.12%)
Dec 12, 2005 5.088 5.088 4.995 5.028 28,262 -0.04(-0.78%)
Dec 09, 2005 5.055 5.067 5.046 5.067 8,792 +0.07(+1.33%)
Dec 08, 2005 4.986 5.034 4.986 5.001 22,629 +0.02(+0.30%)
Dec 07, 2005 4.995 5.122 4.704 4.986 159,044 -0.01(-0.12%)
Dec 06, 2005 5.001 5.025 4.992 4.992 21,638 -0.02(-0.36%)
Dec 05, 2005 5.064 5.067 5.007 5.010 28,841 -0.03(-0.66%)
Dec 02, 2005 5.067 5.067 5.034 5.043 8,346 -0.02(-0.48%)
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.