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

Gladstone Comml (NQ: GOOD )

14.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 29, 2006 6.105 6.135 6.065 6.093 32,931 +0.04(+0.70%)
Dec 28, 2006 6.047 6.050 6.005 6.050 98,204 +0.05(+0.81%)
Dec 27, 2006 6.044 6.050 5.987 6.002 27,618 +0.01(+0.20%)
Dec 26, 2006 6.005 6.005 5.926 5.990 140,613 -0.02(-0.25%)
Dec 22, 2006 6.029 6.035 5.993 6.005 22,270 -0.03(-0.50%)
Dec 21, 2006 6.050 6.053 5.996 6.035 69,472 +0.04(+0.66%)
Dec 20, 2006 6.005 6.026 5.975 5.996 98,737 -0.01(-0.20%)
Dec 19, 2006 6.120 6.132 5.996 6.008 45,112 -0.11(-1.73%)
Dec 18, 2006 6.093 6.180 6.093 6.114 51,687 -0.07(-1.17%)
Dec 15, 2006 6.141 6.186 6.141 6.186 44,077 +0.04(+0.69%)
Dec 14, 2006 6.159 6.171 6.126 6.144 24,214 -0.05(-0.78%)
Dec 13, 2006 6.126 6.201 6.126 6.192 179,676 +0.05(+0.87%)
Dec 12, 2006 6.153 6.165 6.136 6.139 129,747 +0.00(+0.06%)
Dec 11, 2006 6.195 6.195 6.129 6.135 19,529 -0.08(-1.31%)
Dec 08, 2006 6.180 6.217 6.165 6.217 92,740 +0.05(+0.88%)
Dec 07, 2006 6.156 6.180 6.135 6.162 36,296 +0.01(+0.20%)
Dec 06, 2006 6.117 6.156 6.117 6.150 45,013 -0.01(-0.13%)
Dec 05, 2006 6.129 6.304 6.129 6.158 37,383 +0.00(+0.08%)
Dec 04, 2006 6.083 6.159 6.083 6.153 38,640 +0.07(+1.14%)
Dec 01, 2006 6.093 6.102 6.020 6.083 112,898 +0.00(+0.00%)
Nov 30, 2006 6.096 6.126 6.065 6.083 79,336 +0.00(+0.05%)
Nov 29, 2006 6.159 6.159 6.050 6.080 219,463 -0.01(-0.20%)
Nov 28, 2006 6.123 6.141 6.077 6.093 177,560 -0.04(-0.59%)
Nov 27, 2006 6.232 6.232 6.120 6.129 76,889 -0.10(-1.65%)
Nov 24, 2006 6.186 6.232 6.171 6.232 46,120 +0.05(+0.73%)
Nov 22, 2006 6.186 6.211 6.120 6.186 43,677 +0.00(+0.05%)
Nov 21, 2006 6.186 6.232 6.168 6.183 71,984 -0.01(-0.20%)
Nov 20, 2006 6.195 6.208 6.177 6.195 50,454 +0.01(+0.20%)
Nov 17, 2006 6.186 6.201 6.147 6.183 25,103 -0.01(-0.20%)
Nov 16, 2006 6.156 6.201 6.156 6.195 50,008 -0.02(-0.24%)
Nov 15, 2006 6.227 6.229 6.198 6.211 25,737 -0.02(-0.34%)
Nov 14, 2006 6.207 6.232 6.206 6.232 250,103 +0.02(+0.39%)
Nov 13, 2006 6.223 6.235 6.192 6.208 39,820 -0.02(-0.29%)
Nov 10, 2006 6.168 6.247 6.168 6.226 59,379 +0.00(+0.05%)
Nov 09, 2006 6.102 6.274 6.102 6.223 135,522 +0.08(+1.23%)
Nov 08, 2006 6.117 6.171 6.102 6.147 46,606 +0.03(+0.49%)
Nov 07, 2006 6.096 6.135 6.096 6.117 27,238 +0.02(+0.35%)
Nov 06, 2006 6.096 6.319 6.096 6.096 48,279 -0.01(-0.10%)
Nov 03, 2006 6.162 6.474 6.068 6.102 139,390 -0.10(-1.61%)
Nov 02, 2006 6.083 6.353 6.083 6.201 239,965 +0.01(+0.20%)
Nov 01, 2006 6.613 6.613 5.964 6.189 208,515 -0.42(-6.36%)
Oct 31, 2006 6.616 6.622 6.525 6.610 25,027 +0.16(+2.44%)
Oct 30, 2006 6.761 6.764 6.440 6.453 137,549 -0.26(-3.88%)
Oct 27, 2006 6.528 6.927 6.440 6.713 138,153 +0.15(+2.35%)
Oct 26, 2006 6.652 6.652 6.522 6.558 39,258 -0.01(-0.09%)
Oct 25, 2006 6.428 6.701 6.401 6.564 111,516 +0.15(+2.36%)
Oct 24, 2006 6.386 6.422 6.347 6.413 27,440 +0.05(+0.81%)
Oct 23, 2006 6.232 6.362 6.232 6.362 19,007 +0.14(+2.19%)
Oct 20, 2006 6.183 6.322 6.096 6.226 37,089 +0.03(+0.49%)
Oct 19, 2006 6.162 6.280 6.132 6.195 24,078 +0.08(+1.39%)
Oct 18, 2006 6.192 6.208 6.105 6.111 37,744 -0.07(-1.13%)
Oct 17, 2006 6.259 6.259 6.162 6.180 47,033 -0.10(-1.54%)
Oct 16, 2006 6.153 6.277 6.153 6.277 33,740 +0.06(+1.02%)
Oct 13, 2006 6.253 6.268 6.129 6.214 44,454 -0.03(-0.44%)
Oct 12, 2006 6.288 6.347 6.229 6.241 40,911 -0.03(-0.53%)
Oct 11, 2006 6.353 6.474 6.274 6.274 26,217 -0.08(-1.19%)
Oct 10, 2006 6.416 6.434 6.271 6.350 23,338 -0.05(-0.76%)
Oct 09, 2006 6.277 6.459 6.244 6.398 38,785 +0.13(+2.08%)
Oct 06, 2006 6.271 6.277 6.251 6.268 13,883 +0.07(+1.17%)
Oct 05, 2006 6.295 6.319 6.141 6.195 19,913 -0.10(-1.54%)
Oct 04, 2006 6.192 6.304 6.192 6.292 41,942 +0.13(+2.17%)
Oct 03, 2006 6.141 6.201 6.138 6.159 29,265 +0.03(+0.44%)
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.