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

Gladstone Comml (NQ: GOOD )

13.31 +0.07 (+0.53%)
Streaming Delayed Price Updated: 11:42 AM EDT, Apr 26, 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 (%)
Feb 27, 2004 5.177 5.177 5.107 5.125 27,911 +0.02(+0.30%)
Feb 26, 2004 5.177 5.177 5.107 5.110 39,403 -0.04(-0.71%)
Feb 25, 2004 5.153 5.189 5.101 5.147 43,015 +0.03(+0.60%)
Feb 24, 2004 5.147 5.147 5.055 5.116 60,747 +0.01(+0.29%)
Feb 23, 2004 5.116 5.116 5.055 5.101 121,495 -0.00(-0.06%)
Feb 20, 2004 5.101 5.116 5.101 5.104 101,464 +0.00(+0.00%)
Feb 19, 2004 5.131 5.131 5.101 5.104 15,104 +0.00(+0.00%)
Feb 18, 2004 5.131 5.168 5.101 5.104 75,523 -0.03(-0.53%)
Feb 17, 2004 5.177 5.177 5.131 5.131 22,328 -0.05(-0.88%)
Feb 13, 2004 5.147 5.177 5.131 5.177 24,299 +0.04(+0.77%)
Feb 12, 2004 5.135 5.177 5.131 5.138 38,747 -0.04(-0.71%)
Feb 11, 2004 5.177 5.208 5.147 5.174 23,313 -0.00(-0.06%)
Feb 10, 2004 5.177 5.192 5.131 5.177 40,717 +0.02(+0.30%)
Feb 09, 2004 5.214 5.214 5.135 5.162 85,046 -0.02(-0.29%)
Feb 06, 2004 5.214 5.214 5.138 5.177 24,955 +0.05(+0.89%)
Feb 05, 2004 5.177 5.177 5.131 5.131 20,686 -0.06(-1.17%)
Feb 04, 2004 5.131 5.192 5.131 5.192 39,403 +0.01(+0.29%)
Feb 03, 2004 5.177 5.208 5.131 5.177 31,523 -0.02(-0.35%)
Feb 02, 2004 5.177 5.195 5.135 5.195 51,881 +0.06(+1.25%)
Jan 30, 2004 5.119 5.183 5.119 5.131 32,179 -0.05(-0.88%)
Jan 29, 2004 5.131 5.299 5.131 5.177 54,508 +0.00(+0.00%)
Jan 28, 2004 5.186 5.186 5.131 5.177 41,373 +0.02(+0.30%)
Jan 27, 2004 5.162 5.238 5.131 5.162 75,523 +0.00(+0.00%)
Jan 26, 2004 5.147 5.162 5.131 5.162 58,777 +0.02(+0.30%)
Jan 23, 2004 5.147 5.147 5.131 5.147 12,149 +0.02(+0.30%)
Jan 22, 2004 5.162 5.162 5.131 5.131 56,807 -0.03(-0.59%)
Jan 21, 2004 5.177 5.177 5.156 5.162 13,134 -0.02(-0.29%)
Jan 20, 2004 5.147 5.238 5.119 5.177 104,420 +0.03(+0.59%)
Jan 16, 2004 5.147 5.147 5.101 5.147 85,046 +0.00(+0.00%)
Jan 15, 2004 5.089 5.147 5.089 5.147 31,867 +0.02(+0.36%)
Jan 14, 2004 5.147 5.147 5.101 5.128 16,483 -0.02(-0.35%)
Jan 13, 2004 5.040 5.147 5.040 5.147 41,866 +0.05(+0.90%)
Jan 12, 2004 5.177 5.177 5.064 5.101 36,941 +0.00(+0.00%)
Jan 09, 2004 5.192 5.192 5.043 5.101 19,078 -0.08(-1.47%)
Jan 08, 2004 5.055 5.177 5.055 5.177 42,030 +0.12(+2.29%)
Jan 07, 2004 5.071 5.116 5.061 5.061 9,092 -0.05(-0.89%)
Jan 06, 2004 5.162 5.238 4.964 5.107 96,210 -0.02(-0.42%)
Jan 05, 2004 5.043 5.128 4.964 5.128 76,180 +0.08(+1.57%)
Jan 02, 2004 5.055 5.144 5.043 5.049 81,106 -0.08(-1.60%)
Dec 31, 2003 4.982 5.131 4.982 5.131 58,777 +0.08(+1.51%)
Dec 30, 2003 4.994 5.055 4.979 5.055 46,956 +0.06(+1.22%)
Dec 29, 2003 5.025 5.055 4.979 4.994 12,970 -0.08(-1.50%)
Dec 26, 2003 5.028 5.071 4.979 5.071 12,638 +0.05(+0.91%)
Dec 24, 2003 5.010 5.025 4.964 5.025 47,021 +0.04(+0.73%)
Dec 23, 2003 5.040 5.040 4.988 4.988 32,097 -0.04(-0.73%)
Dec 22, 2003 5.019 5.046 5.007 5.025 70,237 -0.02(-0.30%)
Dec 19, 2003 5.055 5.055 5.007 5.040 48,722 +0.03(+0.67%)
Dec 18, 2003 5.055 5.055 5.004 5.007 56,938 -0.02(-0.48%)
Dec 17, 2003 5.025 5.034 4.949 5.031 56,826 +0.01(+0.12%)
Dec 16, 2003 5.025 5.101 4.997 5.025 71,944 +0.02(+0.30%)
Dec 15, 2003 5.162 5.162 4.979 5.010 155,891 -0.08(-1.50%)
Dec 12, 2003 5.116 5.131 5.031 5.086 44,871 +0.00(+0.00%)
Dec 11, 2003 5.040 5.131 5.016 5.086 108,688 +0.06(+1.21%)
Dec 10, 2003 5.025 5.071 4.997 5.025 183,109 -0.01(-0.18%)
Dec 09, 2003 4.964 5.223 4.964 5.034 64,786 -0.04(-0.72%)
Dec 08, 2003 5.004 5.092 4.967 5.071 67,167 +0.08(+1.52%)
Dec 05, 2003 5.101 5.043 4.964 4.994 45,150 -0.11(-2.09%)
Dec 04, 2003 5.031 5.101 5.010 5.101 56,882 +0.08(+1.52%)
Dec 03, 2003 4.994 5.040 4.973 5.025 45,971 -0.01(-0.12%)
Dec 02, 2003 5.010 5.031 4.997 5.031 93,058 +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.