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

Gladstone Comml (NQ: GOOD )

14.07 +0.10 (+0.72%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 18, 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 4.625 4.652 4.580 4.601 75,742 -0.02(-0.53%)
May 27, 2005 4.827 4.827 4.616 4.625 96,941 -0.00(-0.06%)
May 26, 2005 4.652 4.655 4.616 4.628 98,639 -0.01(-0.19%)
May 25, 2005 4.697 4.715 4.607 4.637 74,580 +0.01(+0.19%)
May 24, 2005 4.655 4.655 4.611 4.628 82,571 -0.01(-0.26%)
May 23, 2005 4.685 4.685 4.625 4.640 107,965 -0.01(-0.19%)
May 20, 2005 4.655 4.685 4.625 4.649 147,190 -0.01(-0.13%)
May 19, 2005 4.715 4.742 4.631 4.655 36,358 -0.08(-1.59%)
May 18, 2005 4.700 4.766 4.655 4.730 46,280 +0.11(+2.27%)
May 17, 2005 4.715 4.730 4.595 4.625 144,960 -0.08(-1.60%)
May 16, 2005 4.739 4.834 4.682 4.700 61,046 -0.04(-0.84%)
May 13, 2005 4.745 4.806 4.475 4.740 129,421 -0.07(-1.36%)
May 12, 2005 4.851 4.851 4.806 4.806 11,273 -0.01(-0.25%)
May 11, 2005 4.836 4.911 4.809 4.818 53,049 -0.02(-0.37%)
May 10, 2005 4.866 4.904 4.836 4.836 197,106 -0.07(-1.35%)
May 09, 2005 4.836 4.956 4.836 4.902 49,110 +0.02(+0.43%)
May 06, 2005 4.806 4.881 4.787 4.881 114,128 -0.04(-0.85%)
May 05, 2005 4.938 4.950 4.923 4.923 51,074 -0.02(-0.36%)
May 04, 2005 4.947 4.956 4.923 4.941 38,272 +0.00(+0.00%)
May 03, 2005 4.986 4.986 4.926 4.941 154,735 +0.02(+0.30%)
May 02, 2005 4.956 4.956 4.920 4.926 26,965 -0.03(-0.61%)
Apr 29, 2005 5.016 5.016 4.950 4.956 19,497 -0.02(-0.30%)
Apr 28, 2005 5.004 5.004 4.935 4.971 22,584 +0.01(+0.18%)
Apr 27, 2005 4.899 4.962 4.884 4.962 12,052 +0.02(+0.30%)
Apr 26, 2005 4.914 4.947 4.866 4.947 35,991 +0.10(+1.98%)
Apr 25, 2005 4.956 4.956 4.806 4.851 52,609 -0.10(-2.06%)
Apr 22, 2005 4.863 4.953 4.809 4.953 74,028 +0.09(+1.85%)
Apr 21, 2005 4.821 4.896 4.821 4.863 26,852 +0.03(+0.68%)
Apr 20, 2005 4.866 4.956 4.830 4.830 20,836 -0.05(-0.99%)
Apr 19, 2005 4.905 4.929 4.863 4.878 186,019 +0.04(+0.81%)
Apr 18, 2005 4.863 4.956 4.821 4.839 22,663 -0.02(-0.49%)
Apr 15, 2005 4.878 4.878 4.839 4.863 9,822 -0.05(-0.98%)
Apr 14, 2005 4.971 5.001 4.806 4.911 17,196 +0.00(+0.06%)
Apr 13, 2005 4.926 4.956 4.905 4.908 11,819 -0.03(-0.67%)
Apr 12, 2005 4.866 4.944 4.854 4.941 18,948 +0.06(+1.29%)
Apr 11, 2005 4.806 4.878 4.803 4.878 47,578 +0.05(+0.93%)
Apr 08, 2005 4.845 4.896 4.775 4.833 59,405 +0.04(+0.81%)
Apr 07, 2005 4.775 4.818 4.760 4.793 71,933 +0.03(+0.69%)
Apr 06, 2005 4.772 4.845 4.727 4.760 154,971 +0.05(+1.08%)
Apr 05, 2005 4.760 4.760 4.700 4.709 73,655 -0.03(-0.63%)
Apr 04, 2005 4.863 4.863 4.739 4.739 37,573 -0.06(-1.31%)
Apr 01, 2005 4.992 5.000 4.775 4.802 128,445 -0.14(-2.74%)
Mar 31, 2005 5.021 5.058 4.911 4.938 147,880 -0.08(-1.56%)
Mar 30, 2005 5.091 5.091 4.941 5.016 40,183 +0.00(+0.00%)
Mar 29, 2005 4.965 5.055 4.956 5.016 46,826 +0.01(+0.24%)
Mar 28, 2005 4.989 5.014 4.911 5.004 57,397 +0.04(+0.85%)
Mar 24, 2005 5.028 5.064 4.896 4.962 33,461 -0.05(-1.08%)
Mar 23, 2005 4.941 5.016 4.941 5.016 701,127 +0.06(+1.21%)
Mar 22, 2005 4.962 4.983 4.956 4.956 87,069 -0.00(-0.02%)
Mar 21, 2005 5.001 5.079 4.956 4.957 40,470 +0.05(+1.07%)
Mar 18, 2005 5.019 5.091 4.905 4.905 27,535 -0.16(-3.09%)
Mar 17, 2005 5.013 5.061 4.971 5.061 93,938 +0.05(+0.96%)
Mar 16, 2005 5.016 5.028 4.974 5.013 82,451 +0.02(+0.36%)
Mar 15, 2005 4.920 5.013 4.908 4.995 57,557 +0.01(+0.24%)
Mar 14, 2005 4.947 5.003 4.938 4.983 29,609 -0.02(-0.48%)
Mar 11, 2005 5.016 5.022 4.992 5.007 19,011 -0.02(-0.30%)
Mar 10, 2005 5.001 5.031 5.001 5.022 19,294 +0.05(+0.91%)
Mar 09, 2005 5.021 5.076 4.962 4.977 48,943 -0.04(-0.78%)
Mar 08, 2005 5.028 5.028 4.992 5.016 19,028 +0.03(+0.54%)
Mar 07, 2005 5.008 5.016 4.989 4.989 25,730 -0.02(-0.42%)
Mar 04, 2005 4.992 5.013 4.992 5.010 60,204 +0.00(+0.00%)
Mar 03, 2005 5.016 5.016 4.992 5.010 15,542 -0.01(-0.12%)
Mar 02, 2005 5.031 5.031 4.995 5.016 20,176 +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.