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 (%)
Jan 31, 2005 5.143 5.143 5.028 5.052 9,933 -0.02(-0.30%)
Jan 28, 2005 5.085 5.085 5.040 5.067 26,632 +0.02(+0.30%)
Jan 27, 2005 5.082 5.082 5.049 5.052 39,795 +0.00(+0.06%)
Jan 26, 2005 5.113 5.113 5.010 5.049 48,145 +0.06(+1.15%)
Jan 25, 2005 5.079 5.082 4.992 4.992 30,166 -0.03(-0.60%)
Jan 24, 2005 4.995 5.046 4.989 5.022 76,904 -0.02(-0.48%)
Jan 21, 2005 5.052 5.052 5.016 5.046 34,556 +0.05(+1.09%)
Jan 20, 2005 5.082 5.082 4.992 4.992 44,202 -0.10(-2.02%)
Jan 19, 2005 5.125 5.125 5.052 5.094 42,869 -0.00(-0.06%)
Jan 18, 2005 5.082 5.113 5.034 5.097 70,573 +0.03(+0.61%)
Jan 14, 2005 5.040 5.067 4.992 5.067 79,336 +0.03(+0.53%)
Jan 13, 2005 5.107 5.107 5.040 5.040 44,340 -0.02(-0.48%)
Jan 12, 2005 5.125 5.125 5.025 5.064 42,876 -0.00(-0.06%)
Jan 11, 2005 5.067 5.110 5.043 5.067 71,334 -0.05(-1.06%)
Jan 10, 2005 5.064 5.143 5.061 5.121 91,736 +0.07(+1.37%)
Jan 07, 2005 5.013 5.061 4.995 5.052 23,023 -0.01(-0.18%)
Jan 06, 2005 5.400 5.400 4.995 5.061 51,540 +0.05(+1.03%)
Jan 05, 2005 5.237 5.237 5.007 5.010 51,814 -0.10(-2.01%)
Jan 04, 2005 5.173 5.218 5.067 5.113 112,825 -0.08(-1.63%)
Jan 03, 2005 5.170 5.197 4.992 5.197 118,643 +0.02(+0.47%)
Dec 31, 2004 5.255 5.255 5.052 5.173 34,047 +0.03(+0.53%)
Dec 30, 2004 5.037 5.146 5.037 5.146 33,055 +0.09(+1.86%)
Dec 29, 2004 4.931 5.110 4.931 5.052 17,850 +0.11(+2.33%)
Dec 28, 2004 5.031 5.185 4.937 4.937 28,097 -0.14(-2.74%)
Dec 27, 2004 5.218 5.218 5.037 5.076 26,775 -0.15(-2.89%)
Dec 23, 2004 5.034 5.228 5.031 5.228 16,858 +0.09(+1.77%)
Dec 22, 2004 4.973 5.137 4.967 5.137 19,502 +0.07(+1.43%)
Dec 21, 2004 5.067 5.067 4.992 5.064 12,891 -0.06(-1.12%)
Dec 20, 2004 5.052 5.143 5.022 5.122 35,700 +0.07(+1.32%)
Dec 17, 2004 5.143 5.143 4.992 5.055 16,527 +0.06(+1.27%)
Dec 16, 2004 5.128 5.128 4.958 4.992 23,469 -0.05(-1.08%)
Dec 15, 2004 5.128 5.128 4.995 5.046 22,808 -0.04(-0.77%)
Dec 14, 2004 5.143 5.143 5.025 5.085 25,783 +0.02(+0.48%)
Dec 13, 2004 5.037 5.143 5.037 5.061 49,914 -0.05(-1.01%)
Dec 10, 2004 5.052 5.113 4.931 5.113 20,494 +0.04(+0.72%)
Dec 09, 2004 4.910 5.076 4.910 5.076 25,783 +0.15(+3.13%)
Dec 08, 2004 4.904 4.958 4.904 4.922 23,800 +0.02(+0.37%)
Dec 07, 2004 4.976 4.976 4.901 4.904 102,472 +0.00(+0.06%)
Dec 06, 2004 4.886 4.955 4.886 4.901 39,666 -0.02(-0.31%)
Dec 03, 2004 4.992 4.992 4.916 4.916 35,369 -0.06(-1.28%)
Dec 02, 2004 5.052 5.143 4.889 4.979 32,064 -0.08(-1.67%)
Dec 01, 2004 5.079 5.110 5.025 5.064 20,825 +0.00(+0.06%)
Nov 30, 2004 5.137 5.137 4.982 5.061 56,194 +0.07(+1.39%)
Nov 29, 2004 5.079 5.079 4.964 4.992 16,527 -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 4.916 146,436 +0.00(+0.00%)
Nov 23, 2004 5.037 5.037 4.907 4.916 31,733 +0.01(+0.25%)
Nov 22, 2004 5.137 5.137 4.858 4.904 48,261 -0.03(-0.61%)
Nov 19, 2004 5.128 5.249 4.916 4.934 46,939 -0.19(-3.78%)
Nov 18, 2004 5.140 5.143 5.052 5.128 32,725 -0.01(-0.24%)
Nov 17, 2004 5.128 5.143 5.128 5.140 16,527 +0.02(+0.35%)
Nov 16, 2004 5.097 5.140 5.022 5.122 15,866 +0.04(+0.71%)
Nov 15, 2004 5.167 5.276 5.001 5.085 30,741 +0.08(+1.51%)
Nov 12, 2004 4.958 5.076 4.937 5.010 21,816 +0.13(+2.67%)
Nov 11, 2004 4.874 4.976 4.874 4.880 23,469 -0.04(-0.74%)
Nov 10, 2004 4.916 4.989 4.768 4.916 90,572 -0.02(-0.37%)
Nov 09, 2004 4.992 4.992 4.934 4.934 36,361 -0.04(-0.85%)
Nov 08, 2004 4.961 5.019 4.934 4.976 38,675 -0.00(-0.06%)
Nov 05, 2004 4.995 5.082 4.916 4.979 49,583 -0.06(-1.14%)
Nov 04, 2004 5.067 5.067 5.010 5.037 16,527 +0.05(+0.91%)
Nov 03, 2004 5.052 5.079 4.992 4.992 20,825 +0.00(+0.00%)
Nov 02, 2004 5.143 5.143 4.982 4.992 366,587 -0.09(-1.79%)
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.