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

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.