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

Gladstone Comml (NQ: GOOD )

14.40 +0.80 (+5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jun 30, 2004 4.995 5.049 4.995 5.025 46,298 +0.02(+0.43%)
Jun 29, 2004 5.025 5.052 4.995 5.004 14,447 -0.02(-0.42%)
Jun 28, 2004 4.967 5.025 4.918 5.025 26,596 -0.00(-0.06%)
Jun 25, 2004 4.995 5.071 4.918 5.028 21,999 -0.01(-0.24%)
Jun 24, 2004 4.998 5.074 4.998 5.040 16,746 -0.02(-0.30%)
Jun 23, 2004 4.995 5.059 4.995 5.056 12,805 +0.04(+0.85%)
Jun 22, 2004 5.056 5.071 4.995 5.013 44,984 +0.02(+0.37%)
Jun 21, 2004 5.068 5.068 4.995 4.995 32,178 +0.00(+0.00%)
Jun 18, 2004 4.995 5.025 4.995 4.995 34,477 -0.03(-0.61%)
Jun 17, 2004 5.056 5.056 4.922 5.025 41,372 +0.00(+0.00%)
Jun 16, 2004 5.092 5.092 5.010 5.025 23,313 +0.03(+0.61%)
Jun 15, 2004 5.025 5.025 4.985 4.995 31,850 +0.03(+0.61%)
Jun 14, 2004 5.077 5.080 4.934 4.964 33,163 -0.09(-1.81%)
Jun 10, 2004 4.995 5.059 4.897 5.056 24,298 +0.10(+2.09%)
Jun 09, 2004 4.934 4.961 4.851 4.952 62,059 +0.05(+0.99%)
Jun 08, 2004 4.845 4.903 4.845 4.903 35,462 +0.06(+1.19%)
Jun 07, 2004 4.882 4.903 4.845 4.845 80,118 -0.03(-0.56%)
Jun 04, 2004 4.903 4.903 4.842 4.873 55,491 -0.00(-0.06%)
Jun 03, 2004 4.900 4.906 4.864 4.876 56,805 +0.00(+0.06%)
Jun 02, 2004 4.858 4.949 4.858 4.873 24,626 -0.06(-1.23%)
Jun 01, 2004 4.937 4.949 4.870 4.934 9,850 +0.00(+0.06%)
May 28, 2004 4.931 4.949 4.861 4.931 111,312 +0.06(+1.19%)
May 27, 2004 4.858 4.949 4.858 4.873 85,043 +0.00(+0.06%)
May 26, 2004 4.848 4.931 4.848 4.870 24,954 -0.00(-0.06%)
May 25, 2004 4.848 4.946 4.848 4.873 45,312 +0.01(+0.25%)
May 24, 2004 4.845 4.918 4.845 4.861 31,850 -0.01(-0.25%)
May 21, 2004 4.888 4.888 4.861 4.873 38,089 +0.01(+0.13%)
May 20, 2004 4.873 4.931 4.864 4.867 33,820 +0.00(+0.06%)
May 19, 2004 5.016 5.016 4.861 4.864 43,671 +0.00(+0.00%)
May 18, 2004 4.934 4.946 4.842 4.864 47,283 +0.00(+0.06%)
May 17, 2004 4.873 4.949 4.858 4.861 17,402 -0.02(-0.31%)
May 14, 2004 4.952 4.952 4.873 4.876 22,328 -0.09(-1.72%)
May 13, 2004 4.888 4.967 4.870 4.961 69,282 +0.08(+1.56%)
May 12, 2004 4.855 4.958 4.855 4.885 22,328 +0.02(+0.38%)
May 11, 2004 4.864 4.964 4.864 4.867 55,820 -0.02(-0.37%)
May 10, 2004 4.879 4.995 4.650 4.885 131,341 -0.01(-0.19%)
May 07, 2004 4.902 4.946 4.891 4.894 48,924 -0.01(-0.12%)
May 06, 2004 4.867 4.949 4.867 4.900 26,925 +0.02(+0.37%)
May 05, 2004 4.940 4.940 4.879 4.882 55,163 -0.10(-1.96%)
May 04, 2004 4.928 4.979 4.928 4.979 29,880 +0.02(+0.37%)
May 03, 2004 4.955 4.976 4.949 4.961 47,611 +0.01(+0.12%)
Apr 30, 2004 5.007 5.010 4.918 4.955 41,044 -0.01(-0.18%)
Apr 29, 2004 4.964 5.037 4.961 4.964 51,223 -0.02(-0.31%)
Apr 28, 2004 5.013 5.016 4.976 4.979 58,775 -0.02(-0.30%)
Apr 27, 2004 5.001 5.059 4.985 4.995 87,342 -0.03(-0.61%)
Apr 26, 2004 5.025 5.025 4.985 5.025 49,909 +0.03(+0.61%)
Apr 23, 2004 5.025 5.025 4.995 4.995 175,341 -0.02(-0.49%)
Apr 22, 2004 5.040 5.040 5.010 5.019 92,924 +0.01(+0.24%)
Apr 21, 2004 4.995 5.040 4.995 5.007 73,551 -0.01(-0.18%)
Apr 20, 2004 5.056 5.056 4.937 5.016 139,222 -0.01(-0.24%)
Apr 19, 2004 5.071 5.071 5.025 5.028 56,476 -0.02(-0.42%)
Apr 16, 2004 5.171 5.171 5.010 5.049 265,967 +0.02(+0.48%)
Apr 15, 2004 5.056 5.116 5.004 5.025 273,519 -0.04(-0.84%)
Apr 14, 2004 5.059 5.101 5.037 5.068 80,118 -0.00(-0.06%)
Apr 13, 2004 5.101 5.116 5.068 5.071 71,909 -0.03(-0.66%)
Apr 12, 2004 5.129 5.147 5.101 5.104 144,476 -0.04(-0.83%)
Apr 08, 2004 5.162 5.162 5.123 5.147 133,968 -0.01(-0.12%)
Apr 07, 2004 5.177 5.208 5.107 5.153 79,461 -0.04(-0.76%)
Apr 06, 2004 5.135 5.193 5.123 5.193 83,073 +0.00(+0.00%)
Apr 05, 2004 5.208 5.223 5.107 5.193 69,939 -0.01(-0.18%)
Apr 02, 2004 5.147 5.223 5.147 5.202 54,835 -0.01(-0.12%)
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.