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

Gladstone Comml (NQ: GOOD )

14.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 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%)
Feb 01, 2005 5.010 5.052 5.000 5.052 25,195 +0.00(+0.00%)
Jan 31, 2005 5.143 5.143 5.028 5.052 9,933 -0.02(-0.30%)
Jan 28, 2005 5.085 5.085 5.040 5.067 26,633 +0.02(+0.30%)
Jan 27, 2005 5.082 5.082 5.049 5.052 39,796 +0.00(+0.06%)
Jan 26, 2005 5.112 5.112 5.010 5.049 48,147 +0.06(+1.15%)
Jan 25, 2005 5.079 5.082 4.991 4.991 30,167 -0.03(-0.60%)
Jan 24, 2005 4.994 5.046 4.988 5.022 76,906 -0.02(-0.48%)
Jan 21, 2005 5.052 5.052 5.016 5.046 34,557 +0.05(+1.09%)
Jan 20, 2005 5.082 5.082 4.991 4.991 44,203 -0.10(-2.02%)
Jan 19, 2005 5.125 5.125 5.052 5.094 42,871 -0.00(-0.06%)
Jan 18, 2005 5.082 5.112 5.034 5.097 70,576 +0.03(+0.61%)
Jan 14, 2005 5.040 5.066 4.991 5.066 79,339 +0.03(+0.53%)
Jan 13, 2005 5.106 5.106 5.040 5.040 44,342 -0.02(-0.48%)
Jan 12, 2005 5.125 5.125 5.025 5.064 42,877 -0.00(-0.06%)
Jan 11, 2005 5.067 5.109 5.043 5.067 71,336 -0.05(-1.06%)
Jan 10, 2005 5.064 5.143 5.061 5.121 91,739 +0.07(+1.37%)
Jan 07, 2005 5.013 5.061 4.994 5.052 23,024 -0.01(-0.18%)
Jan 06, 2005 5.400 5.400 4.994 5.061 51,542 +0.05(+1.03%)
Jan 05, 2005 5.236 5.236 5.007 5.010 51,816 -0.10(-2.01%)
Jan 04, 2005 5.173 5.218 5.067 5.112 112,829 -0.08(-1.63%)
Jan 03, 2005 5.170 5.197 4.991 5.197 118,647 +0.02(+0.47%)
Dec 31, 2004 5.255 5.255 5.052 5.173 34,048 +0.03(+0.53%)
Dec 30, 2004 5.037 5.146 5.037 5.146 33,056 +0.09(+1.86%)
Dec 29, 2004 4.931 5.109 4.931 5.052 17,850 +0.11(+2.33%)
Dec 28, 2004 5.031 5.185 4.937 4.937 28,098 -0.14(-2.74%)
Dec 27, 2004 5.218 5.218 5.037 5.076 26,775 -0.15(-2.89%)
Dec 23, 2004 5.034 5.227 5.031 5.227 16,858 +0.09(+1.77%)
Dec 22, 2004 4.973 5.137 4.967 5.137 19,503 +0.07(+1.43%)
Dec 21, 2004 5.067 5.067 4.991 5.064 12,892 -0.06(-1.12%)
Dec 20, 2004 5.052 5.143 5.022 5.122 35,701 +0.07(+1.32%)
Dec 17, 2004 5.143 5.143 4.991 5.055 16,528 +0.06(+1.27%)
Dec 16, 2004 5.128 5.128 4.958 4.991 23,470 -0.05(-1.08%)
Dec 15, 2004 5.128 5.128 4.994 5.046 22,809 -0.04(-0.77%)
Dec 14, 2004 5.143 5.143 5.025 5.085 25,784 +0.02(+0.48%)
Dec 13, 2004 5.037 5.143 5.037 5.061 49,915 -0.05(-1.01%)
Dec 10, 2004 5.052 5.112 4.931 5.112 20,495 +0.04(+0.72%)
Dec 09, 2004 4.910 5.076 4.910 5.076 25,784 +0.15(+3.13%)
Dec 08, 2004 4.904 4.958 4.904 4.922 23,800 +0.02(+0.37%)
Dec 07, 2004 4.976 4.976 4.901 4.904 102,475 +0.00(+0.06%)
Dec 06, 2004 4.886 4.955 4.886 4.901 39,668 -0.02(-0.31%)
Dec 03, 2004 4.991 4.991 4.916 4.916 35,370 -0.06(-1.28%)
Dec 02, 2004 5.052 5.143 4.889 4.979 32,065 -0.08(-1.67%)
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.