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

Gladstone Comml (NQ: GOOD )

14.06 -0.11 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 31, 2003 4.949 5.097 4.949 5.097 59,171 +0.08(+1.51%)
Dec 30, 2003 4.961 5.022 4.946 5.022 47,271 +0.06(+1.22%)
Dec 29, 2003 4.991 5.022 4.946 4.961 13,057 -0.08(-1.50%)
Dec 26, 2003 4.994 5.037 4.946 5.037 12,723 +0.05(+0.91%)
Dec 24, 2003 4.976 4.991 4.931 4.991 47,337 +0.04(+0.73%)
Dec 23, 2003 5.007 5.007 4.955 4.955 32,312 -0.04(-0.73%)
Dec 22, 2003 4.985 5.013 4.973 4.991 70,708 -0.02(-0.30%)
Dec 19, 2003 5.022 5.022 4.973 5.007 49,049 +0.03(+0.67%)
Dec 18, 2003 5.022 5.022 4.970 4.973 57,320 -0.02(-0.48%)
Dec 17, 2003 4.991 5.000 4.916 4.997 57,207 +0.01(+0.12%)
Dec 16, 2003 4.991 5.067 4.964 4.991 72,427 +0.02(+0.30%)
Dec 15, 2003 5.128 5.128 4.946 4.976 156,936 -0.08(-1.50%)
Dec 12, 2003 5.082 5.097 4.997 5.052 45,172 +0.00(+0.00%)
Dec 11, 2003 5.007 5.097 4.982 5.052 109,417 +0.06(+1.21%)
Dec 10, 2003 4.991 5.037 4.964 4.991 184,337 -0.01(-0.18%)
Dec 09, 2003 4.931 5.188 4.931 5.000 65,220 -0.04(-0.72%)
Dec 08, 2003 4.970 5.058 4.934 5.037 67,617 +0.08(+1.52%)
Dec 05, 2003 5.067 5.009 4.931 4.961 45,452 -0.11(-2.09%)
Dec 04, 2003 4.997 5.067 4.976 5.067 57,264 +0.08(+1.52%)
Dec 03, 2003 4.961 5.007 4.940 4.991 46,279 -0.01(-0.12%)
Dec 02, 2003 4.976 4.997 4.964 4.997 93,682 +0.02(+0.43%)
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.