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 29, 2005 5.052 5.052 4.986 4.991 19,358 -0.02(-0.30%)
Apr 28, 2005 5.040 5.040 4.970 5.007 22,422 +0.01(+0.18%)
Apr 27, 2005 4.934 4.997 4.919 4.997 11,966 +0.02(+0.30%)
Apr 26, 2005 4.949 4.982 4.901 4.982 35,734 +0.10(+1.98%)
Apr 25, 2005 4.991 4.991 4.840 4.886 52,232 -0.10(-2.06%)
Apr 22, 2005 4.898 4.988 4.843 4.988 73,498 +0.09(+1.85%)
Apr 21, 2005 4.855 4.931 4.855 4.898 26,660 +0.03(+0.68%)
Apr 20, 2005 4.901 4.991 4.864 4.864 20,686 -0.05(-0.99%)
Apr 19, 2005 4.940 4.964 4.898 4.913 184,687 +0.04(+0.81%)
Apr 18, 2005 4.898 4.991 4.855 4.873 22,501 -0.02(-0.49%)
Apr 15, 2005 4.913 4.913 4.873 4.898 9,751 -0.05(-0.98%)
Apr 14, 2005 5.007 5.037 4.840 4.946 17,073 +0.00(+0.06%)
Apr 13, 2005 4.961 4.991 4.940 4.943 11,735 -0.03(-0.67%)
Apr 12, 2005 4.901 4.979 4.889 4.976 18,812 +0.06(+1.29%)
Apr 11, 2005 4.840 4.913 4.837 4.913 47,238 +0.05(+0.93%)
Apr 08, 2005 4.879 4.931 4.810 4.867 58,979 +0.04(+0.81%)
Apr 07, 2005 4.810 4.852 4.795 4.828 71,419 +0.03(+0.69%)
Apr 06, 2005 4.807 4.879 4.762 4.795 153,862 +0.05(+1.08%)
Apr 05, 2005 4.795 4.795 4.734 4.743 73,128 -0.03(-0.63%)
Apr 04, 2005 4.898 4.898 4.773 4.774 37,304 -0.06(-1.31%)
Apr 01, 2005 5.028 5.036 4.810 4.837 127,526 -0.14(-2.74%)
Mar 31, 2005 5.057 5.094 4.946 4.973 146,821 -0.08(-1.56%)
Mar 30, 2005 5.128 5.128 4.976 5.052 39,896 +0.00(+0.00%)
Mar 29, 2005 5.000 5.091 4.991 5.052 46,490 +0.01(+0.24%)
Mar 28, 2005 5.025 5.050 4.946 5.040 56,986 +0.04(+0.85%)
Mar 24, 2005 5.064 5.100 4.931 4.997 33,222 -0.05(-1.08%)
Mar 23, 2005 4.976 5.052 4.976 5.052 696,108 +0.06(+1.21%)
Mar 22, 2005 4.997 5.019 4.991 4.991 86,446 -0.00(-0.02%)
Mar 21, 2005 5.037 5.116 4.991 4.993 40,180 +0.05(+1.07%)
Mar 18, 2005 5.055 5.128 4.940 4.940 27,337 -0.16(-3.09%)
Mar 17, 2005 5.049 5.098 5.007 5.097 93,266 +0.05(+0.96%)
Mar 16, 2005 5.052 5.064 5.010 5.049 81,861 +0.02(+0.36%)
Mar 15, 2005 4.955 5.049 4.943 5.031 57,145 +0.01(+0.24%)
Mar 14, 2005 4.982 5.039 4.973 5.019 29,397 -0.02(-0.48%)
Mar 11, 2005 5.052 5.058 5.028 5.043 18,875 -0.02(-0.30%)
Mar 10, 2005 5.037 5.067 5.037 5.058 19,156 +0.05(+0.91%)
Mar 09, 2005 5.058 5.112 4.997 5.013 48,593 -0.04(-0.78%)
Mar 08, 2005 5.064 5.064 5.028 5.052 18,891 +0.03(+0.54%)
Mar 07, 2005 5.044 5.052 5.025 5.025 25,546 -0.02(-0.42%)
Mar 04, 2005 5.028 5.049 5.028 5.046 59,773 +0.00(+0.00%)
Mar 03, 2005 5.052 5.052 5.028 5.046 15,430 -0.01(-0.12%)
Mar 02, 2005 5.067 5.067 5.031 5.052 20,032 +0.01(+0.18%)
Mar 01, 2005 5.016 5.043 5.007 5.043 17,520 +0.02(+0.48%)
Feb 28, 2005 4.991 5.052 4.937 5.019 55,736 +0.09(+1.78%)
Feb 25, 2005 5.143 5.143 4.922 4.931 101,983 -0.05(-0.91%)
Feb 24, 2005 5.061 5.061 4.973 4.976 48,639 -0.09(-1.79%)
Feb 23, 2005 5.052 5.074 5.004 5.067 159,978 +0.00(+0.00%)
Feb 22, 2005 5.025 5.082 4.994 5.067 177,200 +0.00(+0.06%)
Feb 18, 2005 5.037 5.067 5.000 5.064 72,215 +0.01(+0.24%)
Feb 17, 2005 5.022 5.064 4.997 5.052 69,382 +0.00(+0.06%)
Feb 16, 2005 5.049 5.052 4.991 5.049 17,883 +0.00(+0.00%)
Feb 15, 2005 5.067 5.067 5.034 5.049 19,040 -0.00(-0.06%)
Feb 14, 2005 5.061 5.067 5.025 5.052 52,312 +0.01(+0.20%)
Feb 11, 2005 5.067 5.067 5.022 5.042 36,411 -0.00(-0.02%)
Feb 10, 2005 5.079 5.082 5.043 5.043 17,298 +0.00(+0.00%)
Feb 09, 2005 5.143 5.143 5.043 5.043 19,189 -0.03(-0.66%)
Feb 08, 2005 5.052 5.143 5.052 5.076 50,709 +0.02(+0.48%)
Feb 07, 2005 5.049 5.143 5.049 5.052 47,733 +0.00(+0.06%)
Feb 04, 2005 5.052 5.052 5.040 5.049 35,684 -0.00(-0.06%)
Feb 03, 2005 5.022 5.052 5.022 5.052 14,941 +0.00(+0.00%)
Feb 02, 2005 5.143 5.143 5.040 5.052 16,759 +0.00(+0.00%)
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.