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

Gladstone Comml (NQ: GOOD )

13.09 +0.12 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Feb 28, 2005 5.025 5.086 4.970 5.052 55,363 +0.09(+1.78%)
Feb 25, 2005 5.177 5.177 4.955 4.964 101,300 -0.05(-0.91%)
Feb 24, 2005 5.095 5.095 5.007 5.010 48,314 -0.09(-1.79%)
Feb 23, 2005 5.086 5.109 5.038 5.101 158,907 +0.00(+0.00%)
Feb 22, 2005 5.059 5.116 5.028 5.101 176,014 +0.00(+0.06%)
Feb 18, 2005 5.071 5.101 5.034 5.098 71,732 +0.01(+0.24%)
Feb 17, 2005 5.056 5.098 5.031 5.086 68,918 +0.00(+0.06%)
Feb 16, 2005 5.083 5.086 5.025 5.083 17,763 +0.00(+0.00%)
Feb 15, 2005 5.101 5.101 5.068 5.083 18,913 -0.00(-0.06%)
Feb 14, 2005 5.095 5.101 5.059 5.086 51,962 +0.01(+0.20%)
Feb 11, 2005 5.101 5.101 5.056 5.076 36,168 -0.00(-0.02%)
Feb 10, 2005 5.113 5.116 5.077 5.077 17,182 +0.00(+0.00%)
Feb 09, 2005 5.177 5.177 5.077 5.077 19,060 -0.03(-0.66%)
Feb 08, 2005 5.086 5.177 5.086 5.110 50,369 +0.02(+0.48%)
Feb 07, 2005 5.083 5.177 5.083 5.086 47,414 +0.00(+0.06%)
Feb 04, 2005 5.086 5.086 5.074 5.083 35,445 -0.00(-0.06%)
Feb 03, 2005 5.056 5.086 5.056 5.086 14,841 +0.00(+0.00%)
Feb 02, 2005 5.177 5.177 5.074 5.086 16,647 +0.00(+0.00%)
Feb 01, 2005 5.044 5.086 5.034 5.086 25,027 +0.00(+0.00%)
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 26,455 +0.02(+0.30%)
Jan 27, 2005 5.116 5.116 5.083 5.086 39,530 +0.00(+0.06%)
Jan 26, 2005 5.147 5.147 5.043 5.083 47,824 +0.06(+1.15%)
Jan 25, 2005 5.113 5.116 5.025 5.025 29,965 -0.03(-0.60%)
Jan 24, 2005 5.028 5.080 5.022 5.056 76,391 -0.02(-0.48%)
Jan 21, 2005 5.086 5.086 5.049 5.080 34,326 +0.05(+1.09%)
Jan 20, 2005 5.116 5.116 5.025 5.025 43,907 -0.10(-2.02%)
Jan 19, 2005 5.159 5.159 5.086 5.129 42,584 -0.00(-0.06%)
Jan 18, 2005 5.116 5.147 5.068 5.132 70,103 +0.03(+0.61%)
Jan 14, 2005 5.074 5.101 5.025 5.101 78,808 +0.03(+0.53%)
Jan 13, 2005 5.141 5.141 5.074 5.074 44,045 -0.02(-0.48%)
Jan 12, 2005 5.159 5.159 5.059 5.098 42,590 -0.00(-0.06%)
Jan 11, 2005 5.101 5.144 5.077 5.101 70,858 -0.05(-1.06%)
Jan 10, 2005 5.098 5.177 5.095 5.156 91,124 +0.07(+1.37%)
Jan 07, 2005 5.046 5.095 5.028 5.086 22,869 -0.01(-0.18%)
Jan 06, 2005 5.436 5.436 5.028 5.095 51,197 +0.05(+1.03%)
Jan 05, 2005 5.272 5.272 5.040 5.043 51,469 -0.10(-2.01%)
Jan 04, 2005 5.208 5.253 5.101 5.147 112,074 -0.09(-1.63%)
Jan 03, 2005 5.205 5.232 5.025 5.232 117,853 +0.02(+0.47%)
Dec 31, 2004 5.290 5.290 5.086 5.208 33,820 +0.03(+0.53%)
Dec 30, 2004 5.071 5.180 5.071 5.180 32,835 +0.09(+1.86%)
Dec 29, 2004 4.964 5.144 4.964 5.086 17,731 +0.12(+2.33%)
Dec 28, 2004 5.065 5.220 4.970 4.970 27,910 -0.14(-2.74%)
Dec 27, 2004 5.253 5.253 5.071 5.110 26,596 -0.15(-2.89%)
Dec 23, 2004 5.068 5.263 5.065 5.263 16,746 +0.09(+1.77%)
Dec 22, 2004 5.007 5.171 5.001 5.171 19,372 +0.07(+1.43%)
Dec 21, 2004 5.101 5.101 5.025 5.098 12,805 -0.06(-1.12%)
Dec 20, 2004 5.086 5.177 5.056 5.156 35,462 +0.07(+1.32%)
Dec 17, 2004 5.177 5.177 5.025 5.089 16,417 +0.06(+1.27%)
Dec 16, 2004 5.162 5.162 4.992 5.025 23,313 -0.05(-1.08%)
Dec 15, 2004 5.162 5.162 5.028 5.080 22,656 -0.04(-0.77%)
Dec 14, 2004 5.177 5.177 5.059 5.119 25,611 +0.02(+0.48%)
Dec 13, 2004 5.071 5.177 5.071 5.095 49,581 -0.05(-1.01%)
Dec 10, 2004 5.086 5.147 4.964 5.147 20,357 +0.04(+0.72%)
Dec 09, 2004 4.943 5.110 4.943 5.110 25,611 +0.16(+3.13%)
Dec 08, 2004 4.937 4.992 4.937 4.955 23,641 +0.02(+0.37%)
Dec 07, 2004 5.010 5.010 4.934 4.937 101,789 +0.00(+0.06%)
Dec 06, 2004 4.918 4.989 4.918 4.934 39,402 -0.02(-0.31%)
Dec 03, 2004 5.025 5.025 4.949 4.949 35,133 -0.06(-1.28%)
Dec 02, 2004 5.086 5.177 4.922 5.013 31,850 -0.09(-1.67%)
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.