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

Gladstone Comml (NQ: GOOD )

14.06 -0.11 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 30, 2004 4.877 4.970 4.877 4.970 2,644 +0.08(+1.73%)
Jul 29, 2004 4.901 4.901 4.861 4.886 40,989 +0.01(+0.19%)
Jul 28, 2004 4.874 4.901 4.871 4.877 26,775 -0.03(-0.56%)
Jul 27, 2004 4.901 4.970 4.871 4.904 48,261 +0.03(+0.56%)
Jul 26, 2004 4.889 4.928 4.871 4.877 26,113 -0.04(-0.86%)
Jul 23, 2004 4.925 4.973 4.892 4.919 27,766 -0.00(-0.06%)
Jul 22, 2004 4.961 5.013 4.892 4.922 29,750 -0.04(-0.85%)
Jul 21, 2004 5.019 5.019 4.958 4.964 8,925 -0.05(-1.08%)
Jul 20, 2004 5.022 5.022 4.916 5.019 32,725 +0.09(+1.78%)
Jul 19, 2004 4.928 4.943 4.925 4.931 19,833 -0.02(-0.31%)
Jul 16, 2004 5.007 5.007 4.925 4.946 17,850 +0.00(+0.00%)
Jul 15, 2004 4.919 4.955 4.919 4.946 13,883 -0.01(-0.24%)
Jul 14, 2004 4.982 4.986 4.919 4.958 50,575 -0.00(-0.06%)
Jul 13, 2004 4.937 5.019 4.919 4.961 30,741 -0.02(-0.30%)
Jul 12, 2004 4.992 4.992 4.961 4.976 21,816 -0.01(-0.18%)
Jul 09, 2004 5.052 5.052 4.964 4.986 12,561 -0.01(-0.12%)
Jul 08, 2004 4.992 5.016 4.961 4.992 4,958 +0.03(+0.55%)
Jul 07, 2004 5.049 5.049 4.961 4.964 15,866 -0.01(-0.18%)
Jul 06, 2004 4.855 5.019 4.855 4.973 33,386 +0.02(+0.49%)
Jul 02, 2004 4.958 4.964 4.940 4.949 9,916 +0.00(+0.06%)
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.