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

Gladstone Comml (NQ: GOOD )

13.37 +0.08 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2005 5.091 5.128 4.979 5.007 145,843 -0.08(-1.56%)
Mar 30, 2005 5.162 5.162 5.010 5.086 39,630 +0.00(+0.00%)
Mar 29, 2005 5.034 5.125 5.025 5.086 46,181 +0.01(+0.24%)
Mar 28, 2005 5.058 5.084 4.979 5.074 56,606 +0.04(+0.85%)
Mar 24, 2005 5.098 5.135 4.964 5.031 33,000 -0.05(-1.08%)
Mar 23, 2005 5.010 5.086 5.010 5.086 691,470 +0.06(+1.21%)
Mar 22, 2005 5.031 5.052 5.025 5.025 85,870 -0.00(-0.02%)
Mar 21, 2005 5.071 5.150 5.025 5.026 39,912 +0.05(+1.07%)
Mar 18, 2005 5.089 5.162 4.973 4.973 27,155 -0.16(-3.09%)
Mar 17, 2005 5.083 5.132 5.040 5.131 92,644 +0.05(+0.96%)
Mar 16, 2005 5.086 5.098 5.043 5.083 81,316 +0.02(+0.36%)
Mar 15, 2005 4.988 5.083 4.976 5.064 56,764 +0.01(+0.24%)
Mar 14, 2005 5.016 5.073 5.007 5.052 29,201 -0.02(-0.48%)
Mar 11, 2005 5.086 5.092 5.061 5.077 18,749 -0.02(-0.30%)
Mar 10, 2005 5.071 5.101 5.071 5.092 19,028 +0.05(+0.91%)
Mar 09, 2005 5.092 5.146 5.031 5.046 48,269 -0.04(-0.78%)
Mar 08, 2005 5.098 5.098 5.061 5.086 18,766 +0.03(+0.54%)
Mar 07, 2005 5.078 5.086 5.058 5.058 25,376 -0.02(-0.42%)
Mar 04, 2005 5.061 5.083 5.061 5.080 59,374 +0.00(+0.00%)
Mar 03, 2005 5.086 5.086 5.061 5.080 15,328 -0.01(-0.12%)
Mar 02, 2005 5.101 5.101 5.064 5.086 19,898 +0.01(+0.18%)
Mar 01, 2005 5.049 5.077 5.040 5.077 17,403 +0.02(+0.48%)
Feb 28, 2005 5.025 5.086 4.970 5.052 55,365 +0.09(+1.78%)
Feb 25, 2005 5.177 5.177 4.955 4.964 101,303 -0.05(-0.91%)
Feb 24, 2005 5.095 5.095 5.007 5.010 48,315 -0.09(-1.79%)
Feb 23, 2005 5.086 5.108 5.037 5.101 158,912 +0.00(+0.00%)
Feb 22, 2005 5.058 5.116 5.028 5.101 176,020 +0.00(+0.06%)
Feb 18, 2005 5.071 5.101 5.034 5.098 71,734 +0.01(+0.24%)
Feb 17, 2005 5.055 5.098 5.031 5.086 68,920 +0.00(+0.06%)
Feb 16, 2005 5.083 5.086 5.025 5.083 17,764 +0.00(+0.00%)
Feb 15, 2005 5.101 5.101 5.068 5.083 18,913 -0.00(-0.06%)
Feb 14, 2005 5.095 5.101 5.058 5.086 51,963 +0.01(+0.20%)
Feb 11, 2005 5.101 5.101 5.055 5.076 36,169 -0.00(-0.02%)
Feb 10, 2005 5.113 5.116 5.077 5.077 17,183 +0.00(+0.00%)
Feb 09, 2005 5.177 5.177 5.077 5.077 19,061 -0.03(-0.66%)
Feb 08, 2005 5.086 5.177 5.086 5.110 50,371 +0.02(+0.48%)
Feb 07, 2005 5.083 5.177 5.083 5.086 47,415 +0.00(+0.06%)
Feb 04, 2005 5.086 5.086 5.074 5.083 35,446 -0.00(-0.06%)
Feb 03, 2005 5.055 5.086 5.055 5.086 14,842 +0.00(+0.00%)
Feb 02, 2005 5.177 5.177 5.074 5.086 16,648 +0.00(+0.00%)
Feb 01, 2005 5.043 5.086 5.034 5.086 25,027 +0.00(+0.00%)
Jan 31, 2005 5.177 5.177 5.062 5.086 9,867 -0.02(-0.30%)
Jan 28, 2005 5.119 5.119 5.074 5.101 26,456 +0.02(+0.30%)
Jan 27, 2005 5.116 5.116 5.083 5.086 39,531 +0.00(+0.06%)
Jan 26, 2005 5.147 5.147 5.043 5.083 47,826 +0.06(+1.15%)
Jan 25, 2005 5.113 5.116 5.025 5.025 29,966 -0.03(-0.60%)
Jan 24, 2005 5.028 5.080 5.022 5.055 76,394 -0.02(-0.48%)
Jan 21, 2005 5.086 5.086 5.049 5.080 34,327 +0.05(+1.09%)
Jan 20, 2005 5.116 5.116 5.025 5.025 43,908 -0.10(-2.02%)
Jan 19, 2005 5.159 5.159 5.086 5.128 42,585 -0.00(-0.06%)
Jan 18, 2005 5.116 5.147 5.068 5.131 70,105 +0.03(+0.61%)
Jan 14, 2005 5.074 5.100 5.025 5.100 78,810 +0.03(+0.53%)
Jan 13, 2005 5.141 5.141 5.074 5.074 44,046 -0.02(-0.48%)
Jan 12, 2005 5.159 5.159 5.058 5.098 42,592 -0.00(-0.06%)
Jan 11, 2005 5.101 5.144 5.077 5.101 70,861 -0.05(-1.06%)
Jan 10, 2005 5.098 5.177 5.095 5.156 91,127 +0.07(+1.37%)
Jan 07, 2005 5.046 5.095 5.028 5.086 22,870 -0.01(-0.18%)
Jan 06, 2005 5.436 5.436 5.028 5.095 51,198 +0.05(+1.03%)
Jan 05, 2005 5.272 5.272 5.040 5.043 51,471 -0.10(-2.01%)
Jan 04, 2005 5.208 5.253 5.101 5.147 112,077 -0.09(-1.63%)
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.