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

Gladstone Comml (NQ: GOOD )

14.52 +0.07 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Oct 31, 2005 5.097 5.097 5.004 5.040 41,627 -0.02(-0.30%)
Oct 28, 2005 5.094 5.094 5.040 5.055 12,144 +0.02(+0.36%)
Oct 27, 2005 5.049 5.082 5.037 5.037 17,188 -0.02(-0.30%)
Oct 26, 2005 5.100 5.100 5.028 5.052 32,136 -0.05(-0.95%)
Oct 25, 2005 5.028 5.122 5.028 5.100 27,680 +0.04(+0.84%)
Oct 24, 2005 4.958 5.085 4.846 5.058 47,702 +0.17(+3.53%)
Oct 21, 2005 4.765 4.907 4.765 4.886 69,119 -0.05(-0.92%)
Oct 20, 2005 4.982 4.992 4.922 4.931 26,113 -0.08(-1.69%)
Oct 19, 2005 4.976 5.067 4.946 5.016 43,283 -0.02(-0.48%)
Oct 18, 2005 4.998 5.085 4.998 5.040 30,074 +0.01(+0.24%)
Oct 17, 2005 4.922 5.043 4.922 5.028 47,758 +0.15(+3.10%)
Oct 14, 2005 4.795 4.880 4.795 4.877 11,757 +0.02(+0.50%)
Oct 13, 2005 4.852 4.883 4.792 4.852 45,996 +0.02(+0.38%)
Oct 12, 2005 4.840 4.849 4.786 4.834 52,161 -0.03(-0.68%)
Oct 11, 2005 4.937 4.937 4.865 4.868 36,146 -0.07(-1.47%)
Oct 10, 2005 4.976 5.013 4.937 4.940 24,851 -0.07(-1.39%)
Oct 07, 2005 5.037 5.067 4.961 5.010 46,872 -0.07(-1.37%)
Oct 06, 2005 5.081 5.110 5.076 5.079 22,854 -0.05(-0.89%)
Oct 05, 2005 5.107 5.128 5.049 5.125 67,139 +0.02(+0.36%)
Oct 04, 2005 5.097 5.122 5.079 5.107 29,505 -0.01(-0.24%)
Oct 03, 2005 5.079 5.119 5.067 5.119 26,537 +0.04(+0.77%)
Sep 30, 2005 5.064 5.119 5.052 5.079 28,890 +0.03(+0.54%)
Sep 29, 2005 5.107 5.149 5.046 5.052 50,423 -0.04(-0.77%)
Sep 28, 2005 5.049 5.097 5.021 5.091 49,001 +0.02(+0.48%)
Sep 27, 2005 5.146 5.167 5.055 5.067 30,989 -0.06(-1.18%)
Sep 26, 2005 5.203 5.203 5.070 5.128 19,889 -0.07(-1.28%)
Sep 23, 2005 5.194 5.200 5.125 5.194 7,982 +0.09(+1.72%)
Sep 22, 2005 5.100 5.113 5.085 5.106 15,982 +0.00(+0.05%)
Sep 21, 2005 5.089 5.125 5.082 5.104 14,114 -0.02(-0.30%)
Sep 20, 2005 5.128 5.128 5.082 5.119 36,582 -0.00(-0.06%)
Sep 19, 2005 5.058 5.122 4.931 5.122 25,585 +0.06(+1.26%)
Sep 16, 2005 5.128 5.128 5.058 5.058 46,876 -0.07(-1.36%)
Sep 15, 2005 5.125 5.191 5.110 5.128 46,284 +0.01(+0.18%)
Sep 14, 2005 5.143 5.143 5.088 5.119 25,122 -0.01(-0.12%)
Sep 13, 2005 5.022 5.128 5.022 5.125 23,076 +0.04(+0.77%)
Sep 12, 2005 5.143 5.143 5.055 5.085 18,636 -0.03(-0.53%)
Sep 09, 2005 5.088 5.143 5.088 5.113 55,252 +0.01(+0.24%)
Sep 08, 2005 5.121 5.125 5.034 5.100 89,260 -0.02(-0.41%)
Sep 07, 2005 5.031 5.122 5.004 5.122 36,513 +0.09(+1.80%)
Sep 06, 2005 5.021 5.061 5.013 5.031 28,930 -0.04(-0.78%)
Sep 02, 2005 5.016 5.070 5.004 5.070 21,314 +0.04(+0.72%)
Sep 01, 2005 5.097 5.125 5.004 5.034 44,307 -0.05(-0.95%)
Aug 31, 2005 5.116 5.137 4.995 5.082 31,822 +0.13(+2.63%)
Aug 30, 2005 5.034 5.052 4.940 4.952 13,066 +0.02(+0.49%)
Aug 29, 2005 4.925 4.982 4.925 4.928 21,344 +0.02(+0.31%)
Aug 26, 2005 4.952 4.992 4.846 4.913 31,290 -0.06(-1.16%)
Aug 25, 2005 4.976 5.097 4.855 4.970 110,832 +0.01(+0.18%)
Aug 24, 2005 4.858 4.986 4.858 4.961 27,624 +0.05(+1.11%)
Aug 23, 2005 4.928 4.979 4.850 4.907 20,524 -0.01(-0.18%)
Aug 22, 2005 4.804 4.916 4.795 4.916 38,000 +0.05(+1.06%)
Aug 19, 2005 4.840 4.895 4.822 4.865 46,192 +0.03(+0.69%)
Aug 18, 2005 4.840 4.858 4.804 4.831 84,298 -0.01(-0.13%)
Aug 17, 2005 4.828 4.840 4.828 4.837 36,569 -0.00(-0.06%)
Aug 16, 2005 4.916 4.916 4.828 4.840 95,772 +0.00(+0.00%)
Aug 15, 2005 4.907 4.907 4.825 4.840 43,815 -0.02(-0.31%)
Aug 12, 2005 4.840 4.855 4.819 4.855 45,811 +0.02(+0.38%)
Aug 11, 2005 4.831 4.840 4.786 4.837 61,500 +0.00(+0.00%)
Aug 10, 2005 4.955 4.955 4.837 4.837 113,301 -0.11(-2.32%)
Aug 09, 2005 4.843 4.952 4.840 4.952 39,524 +0.09(+1.93%)
Aug 08, 2005 4.865 4.970 4.855 4.858 103,464 -0.03(-0.56%)
Aug 05, 2005 4.992 4.992 4.874 4.886 91,233 -0.10(-2.09%)
Aug 04, 2005 5.370 5.370 4.892 4.990 224,382 +0.07(+1.51%)
Aug 03, 2005 5.052 5.052 4.898 4.916 82,308 +0.00(+0.00%)
Aug 02, 2005 4.913 4.931 4.904 4.916 46,046 +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.