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 (%)
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%)
Jan 03, 2005 5.205 5.232 5.025 5.232 117,856 +0.02(+0.47%)
Dec 31, 2004 5.290 5.290 5.086 5.208 33,821 +0.03(+0.53%)
Dec 30, 2004 5.071 5.180 5.071 5.180 32,836 +0.09(+1.86%)
Dec 29, 2004 4.964 5.144 4.964 5.086 17,731 +0.12(+2.33%)
Dec 28, 2004 5.064 5.220 4.970 4.970 27,911 -0.14(-2.74%)
Dec 27, 2004 5.253 5.253 5.071 5.110 26,597 -0.15(-2.89%)
Dec 23, 2004 5.068 5.262 5.064 5.262 16,746 +0.09(+1.77%)
Dec 22, 2004 5.007 5.171 5.001 5.171 19,373 +0.07(+1.43%)
Dec 21, 2004 5.101 5.101 5.025 5.098 12,806 -0.06(-1.12%)
Dec 20, 2004 5.086 5.177 5.055 5.156 35,463 +0.07(+1.32%)
Dec 17, 2004 5.177 5.177 5.025 5.089 16,418 +0.06(+1.27%)
Dec 16, 2004 5.162 5.162 4.991 5.025 23,313 -0.05(-1.08%)
Dec 15, 2004 5.162 5.162 5.028 5.080 22,657 -0.04(-0.77%)
Dec 14, 2004 5.177 5.177 5.058 5.119 25,612 +0.02(+0.48%)
Dec 13, 2004 5.071 5.177 5.071 5.095 49,583 -0.05(-1.01%)
Dec 10, 2004 5.086 5.147 4.964 5.147 20,358 +0.04(+0.72%)
Dec 09, 2004 4.943 5.110 4.943 5.110 25,612 +0.16(+3.13%)
Dec 08, 2004 4.937 4.991 4.937 4.955 23,642 +0.02(+0.37%)
Dec 07, 2004 5.010 5.010 4.934 4.937 101,793 +0.00(+0.06%)
Dec 06, 2004 4.918 4.988 4.918 4.934 39,403 -0.02(-0.31%)
Dec 03, 2004 5.025 5.025 4.949 4.949 35,135 -0.06(-1.28%)
Dec 02, 2004 5.086 5.177 4.921 5.013 31,851 -0.09(-1.67%)
Dec 01, 2004 5.113 5.144 5.058 5.098 20,686 +0.00(+0.06%)
Nov 30, 2004 5.171 5.171 5.016 5.095 55,822 +0.07(+1.39%)
Nov 29, 2004 5.113 5.113 4.997 5.025 16,418 -0.01(-0.13%)
Nov 26, 2004 4.970 5.092 4.970 5.031 1,641 +0.08(+1.67%)
Nov 24, 2004 4.918 5.049 4.918 4.949 145,465 +0.00(+0.00%)
Nov 23, 2004 5.071 5.071 4.940 4.949 31,523 +0.01(+0.25%)
Nov 22, 2004 5.171 5.171 4.891 4.937 47,941 -0.03(-0.61%)
Nov 19, 2004 5.162 5.284 4.949 4.967 46,627 -0.19(-3.78%)
Nov 18, 2004 5.174 5.177 5.086 5.162 32,508 -0.01(-0.24%)
Nov 17, 2004 5.162 5.177 5.162 5.174 16,418 +0.02(+0.35%)
Nov 16, 2004 5.131 5.174 5.055 5.156 15,761 +0.04(+0.71%)
Nov 15, 2004 5.202 5.311 5.034 5.119 30,537 +0.08(+1.51%)
Nov 12, 2004 4.991 5.110 4.970 5.043 21,672 +0.13(+2.67%)
Nov 11, 2004 4.906 5.010 4.906 4.912 23,313 -0.04(-0.74%)
Nov 10, 2004 4.949 5.022 4.800 4.949 89,971 -0.02(-0.37%)
Nov 09, 2004 5.025 5.025 4.967 4.967 36,120 -0.04(-0.85%)
Nov 08, 2004 4.994 5.052 4.967 5.010 38,418 -0.00(-0.06%)
Nov 05, 2004 5.028 5.116 4.949 5.013 49,254 -0.06(-1.14%)
Nov 04, 2004 5.101 5.101 5.043 5.071 16,418 +0.05(+0.91%)
Nov 03, 2004 5.086 5.113 5.025 5.025 20,686 +0.00(+0.00%)
Nov 02, 2004 5.177 5.177 5.016 5.025 364,156 -0.09(-1.79%)
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.