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

Gladstone Comml (NQ: GOOD )

14.45 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, May 21, 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 (%)
Sep 30, 2005 5.064 5.119 5.052 5.079 28,890 +0.03(+0.54%)
Sep 29, 2005 5.107 5.149 5.046 5.052 50,423 -0.04(-0.77%)
Sep 28, 2005 5.049 5.097 5.021 5.091 49,001 +0.02(+0.48%)
Sep 27, 2005 5.146 5.167 5.055 5.067 30,989 -0.06(-1.18%)
Sep 26, 2005 5.203 5.203 5.070 5.128 19,889 -0.07(-1.28%)
Sep 23, 2005 5.194 5.200 5.125 5.194 7,982 +0.09(+1.72%)
Sep 22, 2005 5.100 5.113 5.085 5.106 15,982 +0.00(+0.05%)
Sep 21, 2005 5.089 5.125 5.082 5.104 14,114 -0.02(-0.30%)
Sep 20, 2005 5.128 5.128 5.082 5.119 36,582 -0.00(-0.06%)
Sep 19, 2005 5.058 5.122 4.931 5.122 25,585 +0.06(+1.26%)
Sep 16, 2005 5.128 5.128 5.058 5.058 46,876 -0.07(-1.36%)
Sep 15, 2005 5.125 5.191 5.110 5.128 46,284 +0.01(+0.18%)
Sep 14, 2005 5.143 5.143 5.088 5.119 25,122 -0.01(-0.12%)
Sep 13, 2005 5.022 5.128 5.022 5.125 23,076 +0.04(+0.77%)
Sep 12, 2005 5.143 5.143 5.055 5.085 18,636 -0.03(-0.53%)
Sep 09, 2005 5.088 5.143 5.088 5.113 55,252 +0.01(+0.24%)
Sep 08, 2005 5.121 5.125 5.034 5.100 89,260 -0.02(-0.41%)
Sep 07, 2005 5.031 5.122 5.004 5.122 36,513 +0.09(+1.80%)
Sep 06, 2005 5.021 5.061 5.013 5.031 28,930 -0.04(-0.78%)
Sep 02, 2005 5.016 5.070 5.004 5.070 21,314 +0.04(+0.72%)
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.