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

Gladstone Comml (NQ: GOOD )

16.12 +0.29 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 31, 2005 3.810 3.832 3.773 3.790 91,939 -0.02(-0.53%)
May 27, 2005 3.976 3.976 3.803 3.810 117,672 -0.00(-0.07%)
May 26, 2005 3.833 3.835 3.803 3.813 119,733 -0.01(-0.19%)
May 25, 2005 3.870 3.885 3.796 3.820 90,529 +0.01(+0.19%)
May 24, 2005 3.835 3.835 3.798 3.813 100,228 -0.01(-0.26%)
May 23, 2005 3.860 3.860 3.810 3.823 131,053 -0.01(-0.19%)
May 20, 2005 3.835 3.860 3.810 3.830 178,666 -0.00(-0.13%)
May 19, 2005 3.885 3.907 3.815 3.835 44,133 -0.06(-1.59%)
May 18, 2005 3.872 3.927 3.835 3.897 56,176 +0.09(+2.27%)
May 17, 2005 3.885 3.897 3.786 3.810 175,958 -0.06(-1.60%)
May 16, 2005 3.905 3.983 3.857 3.872 74,100 -0.03(-0.84%)
May 13, 2005 3.909 3.959 3.687 3.905 157,096 -0.05(-1.36%)
May 12, 2005 3.996 3.996 3.959 3.959 13,684 -0.01(-0.25%)
May 11, 2005 3.984 4.046 3.961 3.969 64,393 -0.01(-0.37%)
May 10, 2005 4.008 4.040 3.984 3.984 239,256 -0.05(-1.35%)
May 09, 2005 3.984 4.083 3.984 4.038 59,612 +0.02(+0.43%)
May 06, 2005 3.959 4.021 3.944 4.021 138,534 -0.03(-0.85%)
May 05, 2005 4.068 4.078 4.055 4.055 61,996 -0.01(-0.36%)
May 04, 2005 4.075 4.083 4.055 4.070 46,456 +0.00(+0.00%)
May 03, 2005 4.107 4.107 4.058 4.070 187,824 +0.01(+0.30%)
May 02, 2005 4.083 4.083 4.053 4.058 32,732 -0.02(-0.61%)
Apr 29, 2005 4.132 4.132 4.078 4.083 23,666 -0.01(-0.30%)
Apr 28, 2005 4.122 4.122 4.065 4.095 27,413 +0.01(+0.18%)
Apr 27, 2005 4.036 4.088 4.023 4.088 14,630 +0.01(+0.30%)
Apr 26, 2005 4.048 4.075 4.008 4.075 43,688 +0.08(+1.98%)
Apr 25, 2005 4.083 4.083 3.959 3.996 63,859 -0.08(-2.06%)
Apr 22, 2005 4.006 4.080 3.961 4.080 89,858 +0.07(+1.85%)
Apr 21, 2005 3.971 4.033 3.971 4.006 32,594 +0.03(+0.68%)
Apr 20, 2005 4.008 4.083 3.979 3.979 25,291 -0.04(-0.99%)
Apr 19, 2005 4.041 4.060 4.006 4.018 225,798 +0.03(+0.81%)
Apr 18, 2005 4.006 4.083 3.971 3.986 27,510 -0.02(-0.49%)
Apr 15, 2005 4.018 4.018 3.986 4.006 11,922 -0.04(-0.98%)
Apr 14, 2005 4.095 4.120 3.959 4.046 20,874 +0.00(+0.06%)
Apr 13, 2005 4.058 4.083 4.041 4.043 14,347 -0.03(-0.67%)
Apr 12, 2005 4.008 4.073 3.999 4.070 23,000 +0.05(+1.29%)
Apr 11, 2005 3.959 4.018 3.956 4.018 57,752 +0.04(+0.93%)
Apr 08, 2005 3.991 4.033 3.934 3.981 72,108 +0.03(+0.81%)
Apr 07, 2005 3.934 3.969 3.922 3.949 87,316 +0.03(+0.69%)
Apr 06, 2005 3.932 3.991 3.895 3.922 188,111 +0.04(+1.08%)
Apr 05, 2005 3.922 3.922 3.872 3.880 89,405 -0.02(-0.63%)
Apr 04, 2005 4.006 4.006 3.904 3.905 45,608 -0.05(-1.31%)
Apr 01, 2005 4.112 4.120 3.934 3.956 155,912 -0.11(-2.74%)
Mar 31, 2005 4.136 4.167 4.046 4.068 179,502 -0.06(-1.56%)
Mar 30, 2005 4.194 4.194 4.070 4.132 48,776 +0.00(+0.00%)
Mar 29, 2005 4.090 4.164 4.083 4.132 56,839 +0.01(+0.24%)
Mar 28, 2005 4.110 4.131 4.046 4.122 69,671 +0.03(+0.85%)
Mar 24, 2005 4.142 4.172 4.033 4.088 40,616 -0.04(-1.08%)
Mar 23, 2005 4.070 4.132 4.070 4.132 851,057 +0.05(+1.21%)
Mar 22, 2005 4.088 4.105 4.083 4.083 105,689 -0.00(-0.02%)
Mar 21, 2005 4.120 4.185 4.083 4.084 49,124 +0.04(+1.07%)
Mar 18, 2005 4.135 4.194 4.041 4.041 33,423 -0.13(-3.09%)
Mar 17, 2005 4.130 4.170 4.095 4.169 114,026 +0.04(+0.96%)
Mar 16, 2005 4.132 4.142 4.098 4.130 100,083 +0.01(+0.36%)
Mar 15, 2005 4.053 4.130 4.043 4.115 69,865 +0.01(+0.24%)
Mar 14, 2005 4.075 4.122 4.068 4.105 35,940 -0.02(-0.48%)
Mar 11, 2005 4.132 4.137 4.112 4.125 23,076 -0.01(-0.30%)
Mar 10, 2005 4.120 4.145 4.120 4.137 23,420 +0.04(+0.91%)
Mar 09, 2005 4.137 4.181 4.088 4.100 59,409 -0.03(-0.78%)
Mar 08, 2005 4.142 4.142 4.112 4.132 23,097 +0.02(+0.54%)
Mar 07, 2005 4.126 4.132 4.110 4.110 31,232 -0.02(-0.42%)
Mar 04, 2005 4.112 4.130 4.112 4.127 73,078 +0.00(+0.00%)
Mar 03, 2005 4.132 4.132 4.112 4.127 18,865 -0.00(-0.12%)
Mar 02, 2005 4.145 4.145 4.115 4.132 24,491 +0.01(+0.18%)
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.