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 (%)
Jul 29, 2005 4.961 5.052 4.843 4.946 100,783 +0.03(+0.62%)
Jul 28, 2005 4.931 4.931 4.874 4.916 41,200 +0.00(+0.06%)
Jul 27, 2005 4.901 5.022 4.843 4.913 46,591 +0.05(+1.12%)
Jul 26, 2005 4.868 4.931 4.828 4.858 78,626 +0.02(+0.37%)
Jul 25, 2005 4.946 5.007 4.831 4.840 116,256 -0.05(-0.93%)
Jul 22, 2005 4.880 4.898 4.874 4.886 23,733 +0.02(+0.37%)
Jul 21, 2005 4.871 4.886 4.811 4.868 38,149 +0.03(+0.56%)
Jul 20, 2005 4.834 4.901 4.810 4.840 52,360 +0.03(+0.63%)
Jul 19, 2005 4.792 4.843 4.783 4.810 41,643 -0.02(-0.44%)
Jul 18, 2005 4.759 4.849 4.759 4.831 76,299 +0.03(+0.69%)
Jul 15, 2005 4.880 4.880 4.774 4.798 34,563 -0.02(-0.31%)
Jul 14, 2005 4.901 4.901 4.810 4.813 56,409 -0.03(-0.56%)
Jul 13, 2005 4.855 4.889 4.825 4.840 30,401 +0.00(+0.06%)
Jul 12, 2005 4.810 4.892 4.801 4.837 57,176 +0.02(+0.31%)
Jul 11, 2005 4.840 4.843 4.810 4.822 25,948 -0.02(-0.37%)
Jul 08, 2005 4.843 4.871 4.816 4.840 38,936 -0.00(-0.06%)
Jul 07, 2005 4.810 4.871 4.810 4.843 32,609 -0.00(-0.06%)
Jul 06, 2005 4.789 4.861 4.765 4.846 67,896 +0.09(+1.91%)
Jul 05, 2005 4.840 4.868 4.753 4.756 81,316 -0.06(-1.26%)
Jul 01, 2005 4.750 4.877 4.747 4.816 42,641 +0.05(+1.02%)
Jun 30, 2005 4.689 4.861 4.629 4.768 47,649 +0.12(+2.67%)
Jun 29, 2005 4.656 4.677 4.607 4.644 137,220 +0.04(+0.92%)
Jun 28, 2005 4.613 4.716 4.601 4.601 151,672 -0.03(-0.59%)
Jun 27, 2005 4.638 4.644 4.595 4.629 224,077 +0.03(+0.66%)
Jun 24, 2005 4.644 4.644 4.598 4.598 130,639 -0.01(-0.26%)
Jun 23, 2005 4.683 4.689 4.610 4.610 329,545 -0.00(-0.07%)
Jun 22, 2005 4.719 4.719 4.601 4.613 351,986 -0.04(-0.91%)
Jun 21, 2005 4.683 4.759 4.626 4.656 66,580 +0.03(+0.65%)
Jun 20, 2005 4.674 4.674 4.592 4.626 164,508 +0.02(+0.38%)
Jun 17, 2005 4.647 4.716 4.592 4.608 69,902 -0.02(-0.38%)
Jun 16, 2005 4.613 4.626 4.598 4.626 89,369 -0.02(-0.39%)
Jun 15, 2005 4.780 4.780 4.568 4.644 109,225 +0.00(+0.00%)
Jun 14, 2005 4.644 4.644 4.589 4.644 92,886 +0.00(+0.07%)
Jun 13, 2005 4.756 4.756 4.601 4.641 157,916 -0.05(-1.03%)
Jun 10, 2005 4.689 4.746 4.659 4.689 65,939 -0.03(-0.64%)
Jun 09, 2005 4.644 4.750 4.629 4.719 37,078 +0.00(+0.00%)
Jun 08, 2005 4.662 4.810 4.641 4.719 88,476 +0.08(+1.70%)
Jun 07, 2005 4.765 4.765 4.586 4.641 236,906 -0.09(-1.86%)
Jun 06, 2005 4.613 4.731 4.598 4.728 40,456 +0.13(+2.83%)
Jun 03, 2005 4.629 4.647 4.583 4.598 87,392 +0.01(+0.26%)
Jun 02, 2005 4.689 4.704 4.586 4.586 91,481 -0.12(-2.51%)
Jun 01, 2005 4.607 4.704 4.607 4.704 92,202 +0.07(+1.51%)
May 31, 2005 4.659 4.685 4.613 4.634 75,198 -0.02(-0.53%)
May 27, 2005 4.861 4.861 4.650 4.659 96,244 -0.00(-0.06%)
May 26, 2005 4.686 4.689 4.650 4.662 97,930 -0.01(-0.19%)
May 25, 2005 4.731 4.750 4.641 4.671 74,044 +0.01(+0.19%)
May 24, 2005 4.689 4.689 4.644 4.662 81,978 -0.01(-0.26%)
May 23, 2005 4.719 4.719 4.659 4.674 107,189 -0.01(-0.19%)
May 20, 2005 4.689 4.719 4.659 4.683 146,132 -0.01(-0.13%)
May 19, 2005 4.750 4.777 4.665 4.689 36,096 -0.08(-1.59%)
May 18, 2005 4.734 4.801 4.689 4.765 45,947 +0.11(+2.27%)
May 17, 2005 4.750 4.765 4.629 4.659 143,917 -0.08(-1.60%)
May 16, 2005 4.774 4.869 4.716 4.734 60,607 -0.04(-0.84%)
May 13, 2005 4.780 4.840 4.508 4.774 128,490 -0.07(-1.36%)
May 12, 2005 4.886 4.886 4.840 4.840 11,192 -0.01(-0.25%)
May 11, 2005 4.871 4.946 4.843 4.852 52,667 -0.02(-0.37%)
May 10, 2005 4.901 4.940 4.871 4.871 195,689 -0.07(-1.35%)
May 09, 2005 4.871 4.992 4.871 4.937 48,757 +0.02(+0.43%)
May 06, 2005 4.840 4.916 4.822 4.916 113,308 -0.04(-0.85%)
May 05, 2005 4.973 4.986 4.958 4.958 50,707 -0.02(-0.36%)
May 04, 2005 4.982 4.992 4.958 4.976 37,997 +0.00(+0.00%)
May 03, 2005 5.022 5.022 4.961 4.976 153,623 +0.02(+0.30%)
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.