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 (%)
Apr 30, 2004 4.973 4.976 4.886 4.922 41,319 -0.01(-0.18%)
Apr 29, 2004 4.931 5.004 4.928 4.931 51,566 -0.02(-0.31%)
Apr 28, 2004 4.979 4.982 4.943 4.946 59,169 -0.02(-0.30%)
Apr 27, 2004 4.967 5.025 4.952 4.961 87,928 -0.03(-0.61%)
Apr 26, 2004 4.992 4.992 4.952 4.992 50,244 +0.03(+0.61%)
Apr 23, 2004 4.992 4.992 4.961 4.961 176,517 -0.02(-0.49%)
Apr 22, 2004 5.007 5.007 4.976 4.986 93,547 +0.01(+0.24%)
Apr 21, 2004 4.961 5.007 4.961 4.973 74,044 -0.01(-0.18%)
Apr 20, 2004 5.022 5.022 4.904 4.982 140,156 -0.01(-0.24%)
Apr 19, 2004 5.037 5.037 4.992 4.995 56,855 -0.02(-0.42%)
Apr 16, 2004 5.137 5.137 4.976 5.016 267,751 +0.02(+0.48%)
Apr 15, 2004 5.022 5.082 4.970 4.992 275,353 -0.04(-0.84%)
Apr 14, 2004 5.025 5.067 5.004 5.034 80,655 -0.00(-0.06%)
Apr 13, 2004 5.067 5.082 5.034 5.037 72,391 -0.03(-0.66%)
Apr 12, 2004 5.094 5.113 5.067 5.070 145,445 -0.04(-0.83%)
Apr 08, 2004 5.128 5.128 5.088 5.113 134,867 -0.01(-0.12%)
Apr 07, 2004 5.143 5.173 5.073 5.119 79,994 -0.04(-0.76%)
Apr 06, 2004 5.100 5.158 5.088 5.158 83,630 +0.00(+0.00%)
Apr 05, 2004 5.173 5.188 5.073 5.158 70,408 -0.01(-0.18%)
Apr 02, 2004 5.113 5.188 5.113 5.167 55,203 -0.01(-0.12%)
Apr 01, 2004 5.188 5.188 5.158 5.173 10,247 +0.00(+0.00%)
Mar 31, 2004 5.052 5.194 5.052 5.173 18,841 -0.00(-0.06%)
Mar 30, 2004 5.203 5.203 5.146 5.176 77,680 -0.01(-0.23%)
Mar 29, 2004 5.203 5.203 5.116 5.188 77,019 +0.07(+1.42%)
Mar 26, 2004 5.203 5.221 5.091 5.116 228,745 +0.02(+0.30%)
Mar 25, 2004 5.067 5.182 5.067 5.100 196,350 -0.01(-0.18%)
Mar 24, 2004 5.110 5.110 5.082 5.110 56,525 +0.00(+0.00%)
Mar 23, 2004 5.110 5.110 5.070 5.110 141,147 +0.00(+0.06%)
Mar 22, 2004 5.113 5.113 5.082 5.107 77,019 +0.00(+0.06%)
Mar 19, 2004 5.079 5.128 5.079 5.104 142,139 +0.01(+0.12%)
Mar 18, 2004 5.097 5.097 5.073 5.097 77,680 +0.02(+0.36%)
Mar 17, 2004 5.094 5.094 5.079 5.079 70,078 +0.01(+0.18%)
Mar 16, 2004 5.113 5.113 5.052 5.070 42,972 -0.02(-0.42%)
Mar 15, 2004 5.091 5.113 5.073 5.091 33,055 -0.02(-0.36%)
Mar 12, 2004 5.113 5.113 5.083 5.110 130,569 +0.04(+0.72%)
Mar 11, 2004 5.143 5.143 5.070 5.073 163,956 -0.07(-1.35%)
Mar 10, 2004 5.158 5.164 5.116 5.143 92,225 -0.01(-0.23%)
Mar 09, 2004 5.102 5.167 5.097 5.155 631,033 +0.06(+1.13%)
Mar 08, 2004 5.097 5.140 5.073 5.097 43,964 +0.00(+0.00%)
Mar 05, 2004 5.073 5.113 5.073 5.097 39,997 +0.02(+0.48%)
Mar 04, 2004 5.110 5.143 5.052 5.073 51,566 -0.03(-0.53%)
Mar 03, 2004 5.113 5.113 5.082 5.100 20,494 -0.04(-0.82%)
Mar 02, 2004 5.143 5.143 5.082 5.143 15,536 -0.00(-0.06%)
Mar 01, 2004 5.091 5.158 5.073 5.146 27,436 +0.05(+1.07%)
Feb 27, 2004 5.143 5.143 5.073 5.091 28,097 +0.02(+0.30%)
Feb 26, 2004 5.143 5.143 5.073 5.076 39,666 -0.04(-0.71%)
Feb 25, 2004 5.119 5.155 5.067 5.113 43,302 +0.03(+0.60%)
Feb 24, 2004 5.113 5.113 5.022 5.082 61,153 +0.01(+0.29%)
Feb 23, 2004 5.082 5.082 5.022 5.067 122,306 -0.00(-0.06%)
Feb 20, 2004 5.067 5.082 5.067 5.070 102,142 +0.00(+0.00%)
Feb 19, 2004 5.097 5.097 5.067 5.070 15,205 +0.00(+0.00%)
Feb 18, 2004 5.097 5.134 5.067 5.070 76,028 -0.03(-0.53%)
Feb 17, 2004 5.143 5.143 5.097 5.097 22,477 -0.05(-0.88%)
Feb 13, 2004 5.113 5.143 5.097 5.143 24,461 +0.04(+0.77%)
Feb 12, 2004 5.100 5.143 5.097 5.104 39,005 -0.04(-0.71%)
Feb 11, 2004 5.143 5.173 5.113 5.140 23,469 -0.00(-0.06%)
Feb 10, 2004 5.143 5.158 5.097 5.143 40,989 +0.02(+0.30%)
Feb 09, 2004 5.179 5.179 5.100 5.128 85,614 -0.02(-0.29%)
Feb 06, 2004 5.179 5.179 5.104 5.143 25,122 +0.05(+0.89%)
Feb 05, 2004 5.143 5.143 5.097 5.097 20,825 -0.06(-1.17%)
Feb 04, 2004 5.097 5.158 5.097 5.158 39,666 +0.01(+0.29%)
Feb 03, 2004 5.143 5.173 5.097 5.143 31,733 -0.02(-0.35%)
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.