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, 2005 5.057 5.094 4.946 4.973 146,816 -0.08(-1.56%)
Mar 30, 2005 5.128 5.128 4.976 5.052 39,894 +0.00(+0.00%)
Mar 29, 2005 5.001 5.091 4.992 5.052 46,489 +0.01(+0.24%)
Mar 28, 2005 5.025 5.051 4.946 5.040 56,984 +0.04(+0.85%)
Mar 24, 2005 5.064 5.100 4.931 4.998 33,220 -0.05(-1.08%)
Mar 23, 2005 4.976 5.052 4.976 5.052 696,086 +0.06(+1.21%)
Mar 22, 2005 4.998 5.019 4.992 4.992 86,443 -0.00(-0.02%)
Mar 21, 2005 5.037 5.116 4.992 4.993 40,179 +0.05(+1.07%)
Mar 18, 2005 5.055 5.128 4.940 4.940 27,337 -0.16(-3.09%)
Mar 17, 2005 5.049 5.098 5.007 5.097 93,263 +0.05(+0.96%)
Mar 16, 2005 5.052 5.064 5.010 5.049 81,859 +0.02(+0.36%)
Mar 15, 2005 4.955 5.049 4.943 5.031 57,143 +0.01(+0.24%)
Mar 14, 2005 4.982 5.039 4.973 5.019 29,396 -0.02(-0.48%)
Mar 11, 2005 5.052 5.058 5.028 5.043 18,874 -0.02(-0.30%)
Mar 10, 2005 5.037 5.067 5.037 5.058 19,155 +0.05(+0.91%)
Mar 09, 2005 5.058 5.112 4.998 5.013 48,591 -0.04(-0.78%)
Mar 08, 2005 5.064 5.064 5.028 5.052 18,891 +0.03(+0.54%)
Mar 07, 2005 5.044 5.052 5.025 5.025 25,545 -0.02(-0.42%)
Mar 04, 2005 5.028 5.049 5.028 5.046 59,771 +0.00(+0.00%)
Mar 03, 2005 5.052 5.052 5.028 5.046 15,430 -0.01(-0.12%)
Mar 02, 2005 5.067 5.067 5.031 5.052 20,031 +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.