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

Gladstone Comml (NQ: GOOD )

14.92 -0.09 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2003 4.647 4.647 4.547 4.547 19,172 -0.08(-1.70%)
Oct 30, 2003 4.610 4.625 4.568 4.625 43,304 +0.02(+0.33%)
Oct 29, 2003 4.598 4.625 4.571 4.610 12,892 -0.02(-0.39%)
Oct 28, 2003 4.595 4.644 4.595 4.628 47,105 +0.05(+1.06%)
Oct 27, 2003 4.613 4.625 4.574 4.580 72,063 -0.05(-1.05%)
Oct 24, 2003 4.628 4.628 4.598 4.628 5,950 -0.02(-0.33%)
Oct 23, 2003 4.650 4.662 4.607 4.644 45,618 +0.05(+0.99%)
Oct 22, 2003 4.583 4.641 4.583 4.598 26,775 +0.02(+0.40%)
Oct 21, 2003 4.628 4.671 4.562 4.580 298,502 -0.08(-1.69%)
Oct 20, 2003 4.743 4.743 4.556 4.659 109,748 -0.08(-1.79%)
Oct 17, 2003 4.568 4.743 4.538 4.743 116,359 +0.18(+3.94%)
Oct 16, 2003 4.538 4.565 4.550 4.564 60,493 +0.03(+0.57%)
Oct 15, 2003 4.532 4.562 4.532 4.538 28,428 -0.02(-0.33%)
Oct 14, 2003 4.544 4.553 4.507 4.553 87,269 +0.04(+0.80%)
Oct 13, 2003 4.538 4.553 4.512 4.516 327,261 -0.02(-0.47%)
Oct 10, 2003 4.519 4.538 4.507 4.538 84,955 +0.03(+0.67%)
Oct 09, 2003 4.550 4.550 4.492 4.507 86,291 -0.01(-0.20%)
Oct 08, 2003 4.507 4.538 4.492 4.516 403,209 +0.02(+0.54%)
Oct 07, 2003 4.507 4.535 4.477 4.492 300,485 -0.01(-0.13%)
Oct 06, 2003 4.504 4.507 4.477 4.498 159,663 +0.01(+0.13%)
Oct 03, 2003 4.523 4.523 4.486 4.492 219,827 -0.00(-0.07%)
Oct 02, 2003 4.505 4.523 4.480 4.495 119,004 -0.01(-0.27%)
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.