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

Gladstone Comml (NQ: GOOD )

13.60 +0.04 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 27, 2004 5.177 5.177 5.107 5.126 27,910 +0.02(+0.30%)
Feb 26, 2004 5.177 5.177 5.107 5.110 39,402 -0.04(-0.71%)
Feb 25, 2004 5.153 5.190 5.101 5.147 43,014 +0.03(+0.60%)
Feb 24, 2004 5.147 5.147 5.056 5.116 60,745 +0.01(+0.29%)
Feb 23, 2004 5.116 5.116 5.056 5.101 121,491 -0.00(-0.06%)
Feb 20, 2004 5.101 5.116 5.101 5.104 101,461 +0.00(+0.00%)
Feb 19, 2004 5.132 5.132 5.101 5.104 15,104 +0.00(+0.00%)
Feb 18, 2004 5.132 5.168 5.101 5.104 75,521 -0.03(-0.53%)
Feb 17, 2004 5.177 5.177 5.132 5.132 22,328 -0.05(-0.88%)
Feb 13, 2004 5.147 5.177 5.132 5.177 24,298 +0.04(+0.77%)
Feb 12, 2004 5.135 5.177 5.132 5.138 38,745 -0.04(-0.71%)
Feb 11, 2004 5.177 5.208 5.147 5.174 23,313 -0.00(-0.06%)
Feb 10, 2004 5.177 5.193 5.132 5.177 40,715 +0.02(+0.30%)
Feb 09, 2004 5.214 5.214 5.135 5.162 85,043 -0.02(-0.29%)
Feb 06, 2004 5.214 5.214 5.138 5.177 24,954 +0.05(+0.89%)
Feb 05, 2004 5.177 5.177 5.132 5.132 20,686 -0.06(-1.17%)
Feb 04, 2004 5.132 5.193 5.132 5.192 39,402 +0.01(+0.29%)
Feb 03, 2004 5.177 5.208 5.132 5.177 31,522 -0.02(-0.35%)
Feb 02, 2004 5.177 5.196 5.135 5.196 51,880 +0.06(+1.25%)
Jan 30, 2004 5.119 5.183 5.119 5.132 32,178 -0.05(-0.88%)
Jan 29, 2004 5.132 5.299 5.132 5.177 54,506 +0.00(+0.00%)
Jan 28, 2004 5.186 5.186 5.132 5.177 41,372 +0.02(+0.30%)
Jan 27, 2004 5.162 5.238 5.132 5.162 75,521 +0.00(+0.00%)
Jan 26, 2004 5.147 5.162 5.132 5.162 58,775 +0.02(+0.30%)
Jan 23, 2004 5.147 5.147 5.132 5.147 12,149 +0.02(+0.30%)
Jan 22, 2004 5.162 5.162 5.132 5.132 56,805 -0.03(-0.59%)
Jan 21, 2004 5.177 5.177 5.156 5.162 13,134 -0.02(-0.29%)
Jan 20, 2004 5.147 5.238 5.119 5.177 104,416 +0.03(+0.59%)
Jan 16, 2004 5.147 5.147 5.101 5.147 85,043 +0.00(+0.00%)
Jan 15, 2004 5.089 5.147 5.089 5.147 31,866 +0.02(+0.36%)
Jan 14, 2004 5.147 5.147 5.101 5.129 16,483 -0.02(-0.35%)
Jan 13, 2004 5.040 5.147 5.040 5.147 41,865 +0.05(+0.90%)
Jan 12, 2004 5.177 5.177 5.065 5.101 36,939 +0.00(+0.00%)
Jan 09, 2004 5.193 5.193 5.043 5.101 19,077 -0.08(-1.47%)
Jan 08, 2004 5.056 5.177 5.056 5.177 42,029 +0.12(+2.29%)
Jan 07, 2004 5.071 5.116 5.062 5.062 9,092 -0.05(-0.89%)
Jan 06, 2004 5.162 5.238 4.964 5.107 96,207 -0.02(-0.42%)
Jan 05, 2004 5.043 5.129 4.964 5.129 76,178 +0.08(+1.57%)
Jan 02, 2004 5.056 5.144 5.043 5.049 81,103 -0.08(-1.60%)
Dec 31, 2003 4.982 5.132 4.982 5.132 58,775 +0.08(+1.51%)
Dec 30, 2003 4.995 5.056 4.979 5.056 46,954 +0.06(+1.22%)
Dec 29, 2003 5.025 5.056 4.979 4.995 12,970 -0.08(-1.50%)
Dec 26, 2003 5.028 5.071 4.979 5.071 12,638 +0.05(+0.91%)
Dec 24, 2003 5.010 5.025 4.964 5.025 47,020 +0.04(+0.73%)
Dec 23, 2003 5.040 5.040 4.989 4.989 32,096 -0.04(-0.73%)
Dec 22, 2003 5.019 5.046 5.007 5.025 70,235 -0.02(-0.30%)
Dec 19, 2003 5.056 5.056 5.007 5.040 48,721 +0.03(+0.67%)
Dec 18, 2003 5.056 5.056 5.004 5.007 56,936 -0.02(-0.48%)
Dec 17, 2003 5.025 5.034 4.949 5.031 56,825 +0.01(+0.12%)
Dec 16, 2003 5.025 5.101 4.998 5.025 71,942 +0.02(+0.30%)
Dec 15, 2003 5.162 5.162 4.979 5.010 155,886 -0.08(-1.50%)
Dec 12, 2003 5.116 5.132 5.031 5.086 44,869 +0.00(+0.00%)
Dec 11, 2003 5.040 5.132 5.016 5.086 108,685 +0.06(+1.21%)
Dec 10, 2003 5.025 5.071 4.998 5.025 183,103 -0.01(-0.18%)
Dec 09, 2003 4.964 5.223 4.964 5.034 64,784 -0.04(-0.72%)
Dec 08, 2003 5.004 5.092 4.967 5.071 67,164 +0.08(+1.52%)
Dec 05, 2003 5.101 5.043 4.964 4.995 45,148 -0.11(-2.09%)
Dec 04, 2003 5.031 5.101 5.010 5.101 56,880 +0.08(+1.52%)
Dec 03, 2003 4.995 5.040 4.973 5.025 45,969 -0.01(-0.12%)
Dec 02, 2003 5.010 5.031 4.998 5.031 93,055 +0.02(+0.43%)
Dec 01, 2003 4.995 5.010 4.937 5.010 118,207 +0.07(+1.48%)
Nov 28, 2003 5.010 5.010 4.937 4.937 15,925 -0.03(-0.55%)
Nov 26, 2003 4.909 5.010 4.909 4.964 131,299 -0.05(-0.91%)
Nov 25, 2003 4.937 5.025 4.903 5.010 128,994 -0.02(-0.30%)
Nov 24, 2003 4.955 5.080 4.922 5.025 169,733 +0.17(+3.51%)
Nov 21, 2003 4.858 4.885 4.815 4.855 197,252 +0.04(+0.82%)
Nov 20, 2003 4.858 4.873 4.797 4.815 162,863 -0.04(-0.88%)
Nov 19, 2003 4.858 4.897 4.812 4.858 47,036 +0.02(+0.31%)
Nov 18, 2003 4.827 4.858 4.800 4.842 209,161 +0.03(+0.57%)
Nov 17, 2003 4.827 4.842 4.809 4.815 79,159 -0.03(-0.57%)
Nov 14, 2003 4.797 4.842 4.770 4.842 41,740 +0.06(+1.27%)
Nov 13, 2003 4.791 4.842 4.781 4.781 69,719 -0.02(-0.32%)
Nov 12, 2003 4.778 4.851 4.778 4.797 156,296 +0.02(+0.38%)
Nov 11, 2003 4.754 4.812 4.736 4.778 96,490 -0.01(-0.19%)
Nov 10, 2003 4.842 4.842 4.763 4.788 66,458 -0.07(-1.38%)
Nov 07, 2003 4.675 4.891 4.568 4.855 154,096 +0.18(+3.84%)
Nov 06, 2003 4.690 4.690 4.644 4.675 315,795 +0.00(+0.00%)
Nov 05, 2003 4.654 4.690 4.654 4.675 70,267 +0.00(+0.00%)
Nov 04, 2003 4.678 4.678 4.629 4.675 21,671 +0.00(+0.07%)
Nov 03, 2003 4.657 4.678 4.617 4.672 122,804 +0.09(+2.06%)
Oct 31, 2003 4.678 4.678 4.577 4.577 19,044 -0.08(-1.70%)
Oct 30, 2003 4.641 4.657 4.599 4.657 43,014 +0.02(+0.33%)
Oct 29, 2003 4.629 4.657 4.602 4.641 12,805 -0.02(-0.39%)
Oct 28, 2003 4.626 4.675 4.626 4.660 46,790 +0.05(+1.06%)
Oct 27, 2003 4.644 4.657 4.605 4.611 71,581 -0.05(-1.05%)
Oct 24, 2003 4.660 4.660 4.629 4.660 5,910 -0.02(-0.33%)
Oct 23, 2003 4.681 4.693 4.638 4.675 45,312 +0.05(+0.99%)
Oct 22, 2003 4.614 4.672 4.614 4.629 26,596 +0.02(+0.40%)
Oct 21, 2003 4.660 4.702 4.593 4.611 296,504 -0.08(-1.69%)
Oct 20, 2003 4.775 4.775 4.587 4.690 109,013 -0.09(-1.79%)
Oct 17, 2003 4.599 4.775 4.568 4.775 115,580 +0.18(+3.94%)
Oct 16, 2003 4.568 4.596 4.580 4.594 60,088 +0.03(+0.57%)
Oct 15, 2003 4.562 4.593 4.562 4.568 28,238 -0.02(-0.33%)
Oct 14, 2003 4.574 4.583 4.538 4.583 86,685 +0.04(+0.80%)
Oct 13, 2003 4.568 4.583 4.542 4.547 325,071 -0.02(-0.47%)
Oct 10, 2003 4.550 4.568 4.538 4.568 84,387 +0.03(+0.67%)
Oct 09, 2003 4.580 4.580 4.523 4.538 85,713 -0.01(-0.20%)
Oct 08, 2003 4.538 4.568 4.523 4.547 400,510 +0.02(+0.54%)
Oct 07, 2003 4.538 4.565 4.507 4.523 298,474 -0.01(-0.13%)
Oct 06, 2003 4.535 4.538 4.507 4.528 158,595 +0.01(+0.13%)
Oct 03, 2003 4.553 4.553 4.516 4.523 218,355 -0.00(-0.07%)
Oct 02, 2003 4.535 4.553 4.510 4.526 118,207 -0.01(-0.27%)
Oct 01, 2003 4.492 4.574 4.480 4.538 90,625 +0.05(+1.02%)
Sep 30, 2003 4.507 4.507 4.404 4.492 145,388 -0.02(-0.34%)
Sep 29, 2003 4.535 4.538 4.498 4.507 188,147 -0.02(-0.34%)
Sep 26, 2003 4.547 4.550 4.507 4.523 78,476 +0.03(+0.58%)
Sep 25, 2003 4.523 4.553 4.492 4.496 158,266 -0.02(-0.51%)
Sep 24, 2003 4.553 4.568 4.516 4.519 73,223 -0.03(-0.67%)
Sep 23, 2003 4.590 4.644 4.523 4.550 293,877 -0.00(-0.07%)
Sep 22, 2003 4.553 4.559 4.550 4.553 91,939 +0.00(+0.00%)
Sep 19, 2003 4.559 4.559 4.547 4.553 28,238 +0.00(+0.00%)
Sep 18, 2003 4.553 4.568 4.547 4.553 103,431 +0.00(+0.00%)
Sep 17, 2003 4.538 4.568 4.538 4.553 175,013 +0.02(+0.34%)
Sep 16, 2003 4.568 4.568 4.538 4.538 541,785 -0.03(-0.60%)
Sep 15, 2003 4.565 4.568 4.547 4.565 138,565 +0.00(+0.07%)
Sep 12, 2003 4.568 4.568 4.538 4.562 59,760 -0.01(-0.13%)
Sep 11, 2003 4.568 4.568 4.547 4.568 185,192 +0.00(+0.00%)
Sep 10, 2003 4.526 4.568 4.526 4.568 56,805 +0.04(+0.94%)
Sep 09, 2003 4.568 4.568 4.523 4.526 202,594 -0.04(-0.80%)
Sep 08, 2003 4.614 4.614 4.507 4.562 486,293 -0.01(-0.27%)
Sep 05, 2003 4.608 4.614 4.568 4.574 188,475 -0.05(-1.18%)
Sep 04, 2003 4.650 4.650 4.611 4.629 185,520 -0.02(-0.33%)
Sep 03, 2003 4.644 4.644 4.602 4.644 101,133 +0.00(+0.00%)
Sep 02, 2003 4.629 4.660 4.583 4.644 43,342 +0.06(+1.33%)
Aug 29, 2003 4.629 4.629 4.571 4.583 115,580 -0.05(-0.99%)
Aug 28, 2003 4.614 4.629 4.599 4.629 119,521 +0.02(+0.33%)
Aug 27, 2003 4.663 4.663 4.599 4.614 284,355 -0.03(-0.66%)
Aug 26, 2003 4.617 4.684 4.617 4.644 51,551 +0.02(+0.33%)
Aug 25, 2003 4.629 4.629 4.599 4.629 88,655 +0.03(+0.66%)
Aug 22, 2003 4.629 4.629 4.599 4.599 177,968 -0.03(-0.66%)
Aug 21, 2003 4.644 4.644 4.608 4.629 41,044 -0.00(-0.07%)
Aug 20, 2003 4.629 4.672 4.599 4.632 283,370 +0.02(+0.40%)
Aug 19, 2003 4.644 4.644 4.599 4.614 212,773 -0.03(-0.66%)
Aug 18, 2003 4.654 4.654 4.629 4.644 157,281 +0.00(+0.00%)
Aug 15, 2003 4.568 4.644 4.553 4.644 852,408 +0.11(+2.35%)
Aug 14, 2003 4.614 4.614 4.462 4.538 3,864,077 -0.04(-0.86%)
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.