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

Gladstone Comml (NQ: GOOD )

13.50 -0.06 (-0.44%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 6, 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 (%)
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%)
Nov 01, 2004 5.055 5.223 4.979 5.116 55,165 +0.14(+2.75%)
Oct 29, 2004 4.979 5.004 4.979 4.979 29,224 +0.02(+0.31%)
Oct 28, 2004 4.903 4.994 4.903 4.964 7,552 -0.02(-0.31%)
Oct 27, 2004 4.937 5.043 4.934 4.979 31,851 -0.05(-0.97%)
Oct 26, 2004 5.071 5.071 5.013 5.028 15,433 +0.02(+0.30%)
Oct 25, 2004 4.949 5.013 4.949 5.013 28,239 +0.06(+1.29%)
Oct 22, 2004 5.055 5.055 4.937 4.949 15,104 +0.02(+0.37%)
Oct 21, 2004 5.071 5.071 4.903 4.930 12,806 -0.01(-0.12%)
Oct 20, 2004 4.940 4.982 4.930 4.937 6,238 -0.02(-0.43%)
Oct 19, 2004 4.937 4.970 4.924 4.958 14,776 +0.02(+0.37%)
Oct 18, 2004 4.961 5.061 4.924 4.940 10,507 -0.02(-0.43%)
Oct 15, 2004 4.851 4.961 4.845 4.961 19,045 +0.01(+0.25%)
Oct 14, 2004 4.921 4.949 4.867 4.949 29,881 +0.05(+0.93%)
Oct 13, 2004 4.915 4.958 4.903 4.903 11,821 -0.02(-0.31%)
Oct 12, 2004 4.940 4.940 4.903 4.918 1,970 -0.04(-0.74%)
Oct 11, 2004 4.946 4.955 4.903 4.955 18,388 -0.00(-0.06%)
Oct 08, 2004 5.116 5.116 4.903 4.958 17,074 +0.04(+0.74%)
Oct 07, 2004 5.116 5.116 4.894 4.921 18,060 -0.00(-0.06%)
Oct 06, 2004 4.982 5.071 4.903 4.924 18,060 -0.02(-0.37%)
Oct 05, 2004 5.019 5.095 4.937 4.943 54,180 -0.07(-1.46%)
Oct 04, 2004 4.934 5.086 4.909 5.016 34,478 +0.10(+1.98%)
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.