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

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Nov 30, 2004 5.137 5.137 4.982 5.061 56,196 +0.07(+1.39%)
Nov 29, 2004 5.079 5.079 4.964 4.991 16,528 -0.01(-0.13%)
Nov 26, 2004 4.937 5.058 4.937 4.998 1,652 +0.08(+1.67%)
Nov 24, 2004 4.886 5.016 4.886 4.916 146,441 +0.00(+0.00%)
Nov 23, 2004 5.037 5.037 4.907 4.916 31,734 +0.01(+0.25%)
Nov 22, 2004 5.137 5.137 4.858 4.904 48,262 -0.03(-0.61%)
Nov 19, 2004 5.128 5.249 4.916 4.934 46,940 -0.19(-3.78%)
Nov 18, 2004 5.140 5.142 5.052 5.128 32,726 -0.01(-0.24%)
Nov 17, 2004 5.128 5.143 5.128 5.140 16,528 +0.02(+0.35%)
Nov 16, 2004 5.097 5.140 5.022 5.122 15,867 +0.04(+0.71%)
Nov 15, 2004 5.167 5.276 5.000 5.085 30,742 +0.08(+1.51%)
Nov 12, 2004 4.958 5.076 4.937 5.010 21,817 +0.13(+2.67%)
Nov 11, 2004 4.873 4.976 4.873 4.879 23,470 -0.04(-0.74%)
Nov 10, 2004 4.916 4.988 4.768 4.916 90,575 -0.02(-0.37%)
Nov 09, 2004 4.991 4.991 4.934 4.934 36,362 -0.04(-0.85%)
Nov 08, 2004 4.961 5.019 4.934 4.976 38,676 -0.00(-0.06%)
Nov 05, 2004 4.994 5.082 4.916 4.979 49,585 -0.06(-1.14%)
Nov 04, 2004 5.067 5.067 5.010 5.037 16,528 +0.05(+0.91%)
Nov 03, 2004 5.052 5.079 4.991 4.991 20,825 +0.00(+0.00%)
Nov 02, 2004 5.143 5.143 4.982 4.991 366,599 -0.09(-1.79%)
Nov 01, 2004 5.022 5.188 4.946 5.082 55,535 +0.14(+2.75%)
Oct 29, 2004 4.946 4.970 4.946 4.946 29,420 +0.02(+0.31%)
Oct 28, 2004 4.870 4.961 4.870 4.931 7,603 -0.02(-0.31%)
Oct 27, 2004 4.904 5.010 4.901 4.946 32,065 -0.05(-0.97%)
Oct 26, 2004 5.037 5.037 4.979 4.994 15,536 +0.02(+0.30%)
Oct 25, 2004 4.916 4.979 4.916 4.979 28,428 +0.06(+1.29%)
Oct 22, 2004 5.022 5.022 4.904 4.916 15,206 +0.02(+0.37%)
Oct 21, 2004 5.037 5.037 4.870 4.898 12,892 -0.01(-0.12%)
Oct 20, 2004 4.907 4.949 4.898 4.904 6,280 -0.02(-0.43%)
Oct 19, 2004 4.904 4.937 4.892 4.925 14,875 +0.02(+0.37%)
Oct 18, 2004 4.928 5.028 4.892 4.907 10,578 -0.02(-0.43%)
Oct 15, 2004 4.819 4.928 4.813 4.928 19,172 +0.01(+0.25%)
Oct 14, 2004 4.889 4.916 4.834 4.916 30,081 +0.05(+0.93%)
Oct 13, 2004 4.883 4.925 4.870 4.870 11,900 -0.02(-0.31%)
Oct 12, 2004 4.907 4.907 4.870 4.886 1,983 -0.04(-0.74%)
Oct 11, 2004 4.913 4.922 4.870 4.922 18,511 -0.00(-0.06%)
Oct 08, 2004 5.082 5.082 4.870 4.925 17,189 +0.04(+0.74%)
Oct 07, 2004 5.082 5.082 4.861 4.889 18,181 -0.00(-0.06%)
Oct 06, 2004 4.949 5.037 4.870 4.892 18,181 -0.02(-0.37%)
Oct 05, 2004 4.985 5.061 4.904 4.910 54,543 -0.07(-1.46%)
Oct 04, 2004 4.901 5.052 4.876 4.982 34,709 +0.10(+1.98%)
Oct 01, 2004 4.895 4.907 4.873 4.886 4,297 -0.02(-0.37%)
Sep 30, 2004 5.112 5.112 4.861 4.904 52,229 +0.03(+0.68%)
Sep 29, 2004 4.886 4.910 4.870 4.870 12,892 -0.02(-0.31%)
Sep 28, 2004 4.937 4.970 4.886 4.886 25,123 +0.03(+0.62%)
Sep 27, 2004 4.901 4.961 4.855 4.855 9,586 +0.02(+0.31%)
Sep 24, 2004 4.840 4.901 4.840 4.840 19,834 -0.00(-0.06%)
Sep 23, 2004 4.855 4.955 4.840 4.843 23,139 -0.03(-0.68%)
Sep 22, 2004 5.016 5.073 4.876 4.876 15,867 -0.03(-0.62%)
Sep 21, 2004 4.843 4.979 4.837 4.907 22,809 +0.01(+0.19%)
Sep 20, 2004 4.901 5.007 4.883 4.898 14,544 -0.05(-1.04%)
Sep 17, 2004 4.946 5.016 4.946 4.949 18,181 -0.02(-0.30%)
Sep 16, 2004 4.919 5.249 4.919 4.964 32,726 +0.02(+0.37%)
Sep 15, 2004 4.870 4.961 4.870 4.946 28,098 +0.03(+0.68%)
Sep 14, 2004 4.931 4.931 4.879 4.913 71,071 -0.01(-0.12%)
Sep 13, 2004 4.982 4.982 4.879 4.919 15,867 -0.05(-0.91%)
Sep 10, 2004 5.052 5.109 4.931 4.964 46,940 -0.10(-1.91%)
Sep 09, 2004 5.137 5.137 5.007 5.061 35,701 +0.00(+0.00%)
Sep 08, 2004 5.013 5.109 5.013 5.061 31,403 +0.02(+0.30%)
Sep 07, 2004 5.010 5.073 5.010 5.046 22,412 -0.01(-0.18%)
Sep 03, 2004 5.016 5.097 5.016 5.055 9,586 -0.05(-1.07%)
Sep 02, 2004 5.004 5.112 4.976 5.109 25,784 +0.05(+1.02%)
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.