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

Gladstone Comml (NQ: GOOD )

14.17 +0.02 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2004 5.052 5.194 5.052 5.173 18,842 -0.00(-0.06%)
Mar 30, 2004 5.203 5.203 5.146 5.176 77,683 -0.01(-0.23%)
Mar 29, 2004 5.203 5.203 5.115 5.188 77,022 +0.07(+1.42%)
Mar 26, 2004 5.203 5.221 5.091 5.115 228,752 +0.02(+0.30%)
Mar 25, 2004 5.067 5.182 5.067 5.100 196,356 -0.01(-0.18%)
Mar 24, 2004 5.109 5.109 5.082 5.109 56,526 +0.00(+0.00%)
Mar 23, 2004 5.109 5.109 5.070 5.109 141,152 +0.00(+0.06%)
Mar 22, 2004 5.112 5.112 5.082 5.106 77,022 +0.00(+0.06%)
Mar 19, 2004 5.079 5.128 5.079 5.103 142,143 +0.01(+0.12%)
Mar 18, 2004 5.097 5.097 5.073 5.097 77,683 +0.02(+0.36%)
Mar 17, 2004 5.094 5.094 5.079 5.079 70,080 +0.01(+0.18%)
Mar 16, 2004 5.112 5.112 5.052 5.070 42,973 -0.02(-0.42%)
Mar 15, 2004 5.091 5.112 5.073 5.091 33,056 -0.02(-0.36%)
Mar 12, 2004 5.112 5.112 5.082 5.109 130,574 +0.04(+0.72%)
Mar 11, 2004 5.143 5.143 5.070 5.073 163,961 -0.07(-1.35%)
Mar 10, 2004 5.158 5.164 5.115 5.143 92,228 -0.01(-0.23%)
Mar 09, 2004 5.102 5.167 5.097 5.155 631,052 +0.06(+1.13%)
Mar 08, 2004 5.097 5.140 5.073 5.097 43,965 +0.00(+0.00%)
Mar 05, 2004 5.073 5.112 5.073 5.097 39,998 +0.02(+0.48%)
Mar 04, 2004 5.109 5.143 5.052 5.073 51,568 -0.03(-0.53%)
Mar 03, 2004 5.112 5.112 5.082 5.100 20,495 -0.04(-0.82%)
Mar 02, 2004 5.143 5.143 5.082 5.143 15,536 -0.00(-0.06%)
Mar 01, 2004 5.091 5.158 5.073 5.146 27,437 +0.05(+1.07%)
Feb 27, 2004 5.143 5.143 5.073 5.091 28,098 +0.02(+0.30%)
Feb 26, 2004 5.143 5.143 5.073 5.076 39,668 -0.04(-0.71%)
Feb 25, 2004 5.118 5.155 5.067 5.112 43,304 +0.03(+0.60%)
Feb 24, 2004 5.112 5.112 5.022 5.082 61,154 +0.01(+0.29%)
Feb 23, 2004 5.082 5.082 5.022 5.067 122,309 -0.00(-0.06%)
Feb 20, 2004 5.067 5.082 5.067 5.070 102,145 +0.00(+0.00%)
Feb 19, 2004 5.097 5.097 5.067 5.070 15,206 +0.00(+0.00%)
Feb 18, 2004 5.097 5.134 5.067 5.070 76,030 -0.03(-0.53%)
Feb 17, 2004 5.143 5.143 5.097 5.097 22,478 -0.05(-0.88%)
Feb 13, 2004 5.112 5.143 5.097 5.143 24,461 +0.04(+0.77%)
Feb 12, 2004 5.100 5.143 5.097 5.103 39,006 -0.04(-0.71%)
Feb 11, 2004 5.143 5.173 5.112 5.140 23,470 -0.00(-0.06%)
Feb 10, 2004 5.143 5.158 5.097 5.143 40,990 +0.02(+0.30%)
Feb 09, 2004 5.179 5.179 5.100 5.128 85,616 -0.02(-0.29%)
Feb 06, 2004 5.179 5.179 5.104 5.143 25,123 +0.05(+0.89%)
Feb 05, 2004 5.143 5.143 5.097 5.097 20,825 -0.06(-1.17%)
Feb 04, 2004 5.097 5.158 5.097 5.157 39,668 +0.01(+0.29%)
Feb 03, 2004 5.143 5.173 5.097 5.143 31,734 -0.02(-0.35%)
Feb 02, 2004 5.143 5.161 5.100 5.161 52,229 +0.06(+1.25%)
Jan 30, 2004 5.085 5.149 5.085 5.097 32,395 -0.05(-0.88%)
Jan 29, 2004 5.097 5.264 5.097 5.143 54,874 +0.00(+0.00%)
Jan 28, 2004 5.152 5.152 5.097 5.143 41,651 +0.02(+0.30%)
Jan 27, 2004 5.128 5.203 5.097 5.128 76,030 +0.00(+0.00%)
Jan 26, 2004 5.112 5.128 5.097 5.128 59,171 +0.02(+0.30%)
Jan 23, 2004 5.112 5.112 5.097 5.112 12,230 +0.02(+0.30%)
Jan 22, 2004 5.128 5.128 5.097 5.097 57,188 -0.03(-0.59%)
Jan 21, 2004 5.143 5.143 5.122 5.128 13,222 -0.02(-0.29%)
Jan 20, 2004 5.112 5.203 5.085 5.143 105,120 +0.03(+0.59%)
Jan 16, 2004 5.112 5.112 5.067 5.112 85,616 +0.00(+0.00%)
Jan 15, 2004 5.055 5.112 5.055 5.112 32,081 +0.02(+0.36%)
Jan 14, 2004 5.112 5.112 5.067 5.094 16,594 -0.02(-0.36%)
Jan 13, 2004 5.007 5.112 5.007 5.112 42,147 +0.05(+0.90%)
Jan 12, 2004 5.143 5.143 5.031 5.067 37,188 +0.00(+0.00%)
Jan 09, 2004 5.158 5.158 5.010 5.067 19,205 -0.08(-1.47%)
Jan 08, 2004 5.022 5.143 5.022 5.143 42,312 +0.11(+2.29%)
Jan 07, 2004 5.037 5.082 5.028 5.028 9,153 -0.05(-0.89%)
Jan 06, 2004 5.128 5.203 4.931 5.073 96,856 -0.02(-0.42%)
Jan 05, 2004 5.010 5.094 4.931 5.094 76,691 +0.08(+1.57%)
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.