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

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 5.143 5.143 5.073 5.091 28,098 +0.02(+0.30%)
Feb 26, 2004 5.143 5.143 5.073 5.076 39,668 -0.04(-0.71%)
Feb 25, 2004 5.118 5.155 5.067 5.112 43,304 +0.03(+0.60%)
Feb 24, 2004 5.112 5.112 5.022 5.082 61,154 +0.01(+0.29%)
Feb 23, 2004 5.082 5.082 5.022 5.067 122,309 -0.00(-0.06%)
Feb 20, 2004 5.067 5.082 5.067 5.070 102,145 +0.00(+0.00%)
Feb 19, 2004 5.097 5.097 5.067 5.070 15,206 +0.00(+0.00%)
Feb 18, 2004 5.097 5.134 5.067 5.070 76,030 -0.03(-0.53%)
Feb 17, 2004 5.143 5.143 5.097 5.097 22,478 -0.05(-0.88%)
Feb 13, 2004 5.112 5.143 5.097 5.143 24,461 +0.04(+0.77%)
Feb 12, 2004 5.100 5.143 5.097 5.103 39,006 -0.04(-0.71%)
Feb 11, 2004 5.143 5.173 5.112 5.140 23,470 -0.00(-0.06%)
Feb 10, 2004 5.143 5.158 5.097 5.143 40,990 +0.02(+0.30%)
Feb 09, 2004 5.179 5.179 5.100 5.128 85,616 -0.02(-0.29%)
Feb 06, 2004 5.179 5.179 5.104 5.143 25,123 +0.05(+0.89%)
Feb 05, 2004 5.143 5.143 5.097 5.097 20,825 -0.06(-1.17%)
Feb 04, 2004 5.097 5.158 5.097 5.157 39,668 +0.01(+0.29%)
Feb 03, 2004 5.143 5.173 5.097 5.143 31,734 -0.02(-0.35%)
Feb 02, 2004 5.143 5.161 5.100 5.161 52,229 +0.06(+1.25%)
Jan 30, 2004 5.085 5.149 5.085 5.097 32,395 -0.05(-0.88%)
Jan 29, 2004 5.097 5.264 5.097 5.143 54,874 +0.00(+0.00%)
Jan 28, 2004 5.152 5.152 5.097 5.143 41,651 +0.02(+0.30%)
Jan 27, 2004 5.128 5.203 5.097 5.128 76,030 +0.00(+0.00%)
Jan 26, 2004 5.112 5.128 5.097 5.128 59,171 +0.02(+0.30%)
Jan 23, 2004 5.112 5.112 5.097 5.112 12,230 +0.02(+0.30%)
Jan 22, 2004 5.128 5.128 5.097 5.097 57,188 -0.03(-0.59%)
Jan 21, 2004 5.143 5.143 5.122 5.128 13,222 -0.02(-0.29%)
Jan 20, 2004 5.112 5.203 5.085 5.143 105,120 +0.03(+0.59%)
Jan 16, 2004 5.112 5.112 5.067 5.112 85,616 +0.00(+0.00%)
Jan 15, 2004 5.055 5.112 5.055 5.112 32,081 +0.02(+0.36%)
Jan 14, 2004 5.112 5.112 5.067 5.094 16,594 -0.02(-0.36%)
Jan 13, 2004 5.007 5.112 5.007 5.112 42,147 +0.05(+0.90%)
Jan 12, 2004 5.143 5.143 5.031 5.067 37,188 +0.00(+0.00%)
Jan 09, 2004 5.158 5.158 5.010 5.067 19,205 -0.08(-1.47%)
Jan 08, 2004 5.022 5.143 5.022 5.143 42,312 +0.11(+2.29%)
Jan 07, 2004 5.037 5.082 5.028 5.028 9,153 -0.05(-0.89%)
Jan 06, 2004 5.128 5.203 4.931 5.073 96,856 -0.02(-0.42%)
Jan 05, 2004 5.010 5.094 4.931 5.094 76,691 +0.08(+1.57%)
Jan 02, 2004 5.022 5.109 5.010 5.016 81,650 -0.08(-1.60%)
Dec 31, 2003 4.949 5.097 4.949 5.097 59,171 +0.08(+1.51%)
Dec 30, 2003 4.961 5.022 4.946 5.022 47,271 +0.06(+1.22%)
Dec 29, 2003 4.991 5.022 4.946 4.961 13,057 -0.08(-1.50%)
Dec 26, 2003 4.994 5.037 4.946 5.037 12,723 +0.05(+0.91%)
Dec 24, 2003 4.976 4.991 4.931 4.991 47,337 +0.04(+0.73%)
Dec 23, 2003 5.007 5.007 4.955 4.955 32,312 -0.04(-0.73%)
Dec 22, 2003 4.985 5.013 4.973 4.991 70,708 -0.02(-0.30%)
Dec 19, 2003 5.022 5.022 4.973 5.007 49,049 +0.03(+0.67%)
Dec 18, 2003 5.022 5.022 4.970 4.973 57,320 -0.02(-0.48%)
Dec 17, 2003 4.991 5.000 4.916 4.997 57,207 +0.01(+0.12%)
Dec 16, 2003 4.991 5.067 4.964 4.991 72,427 +0.02(+0.30%)
Dec 15, 2003 5.128 5.128 4.946 4.976 156,936 -0.08(-1.50%)
Dec 12, 2003 5.082 5.097 4.997 5.052 45,172 +0.00(+0.00%)
Dec 11, 2003 5.007 5.097 4.982 5.052 109,417 +0.06(+1.21%)
Dec 10, 2003 4.991 5.037 4.964 4.991 184,337 -0.01(-0.18%)
Dec 09, 2003 4.931 5.188 4.931 5.000 65,220 -0.04(-0.72%)
Dec 08, 2003 4.970 5.058 4.934 5.037 67,617 +0.08(+1.52%)
Dec 05, 2003 5.067 5.009 4.931 4.961 45,452 -0.11(-2.09%)
Dec 04, 2003 4.997 5.067 4.976 5.067 57,264 +0.08(+1.52%)
Dec 03, 2003 4.961 5.007 4.940 4.991 46,279 -0.01(-0.12%)
Dec 02, 2003 4.976 4.997 4.964 4.997 93,682 +0.02(+0.43%)
Dec 01, 2003 4.961 4.976 4.904 4.976 119,004 +0.07(+1.48%)
Nov 28, 2003 4.976 4.976 4.904 4.904 16,032 -0.03(-0.55%)
Nov 26, 2003 4.876 4.976 4.876 4.931 132,183 -0.05(-0.91%)
Nov 25, 2003 4.904 4.991 4.870 4.976 129,863 -0.02(-0.30%)
Nov 24, 2003 4.922 5.046 4.889 4.991 170,876 +0.17(+3.51%)
Nov 21, 2003 4.825 4.852 4.783 4.822 198,581 +0.04(+0.82%)
Nov 20, 2003 4.825 4.840 4.765 4.783 163,961 -0.04(-0.88%)
Nov 19, 2003 4.825 4.864 4.780 4.825 47,353 +0.02(+0.31%)
Nov 18, 2003 4.795 4.825 4.768 4.810 210,571 +0.03(+0.57%)
Nov 17, 2003 4.795 4.810 4.777 4.783 79,693 -0.03(-0.57%)
Nov 14, 2003 4.765 4.810 4.738 4.810 42,021 +0.06(+1.27%)
Nov 13, 2003 4.758 4.810 4.749 4.749 70,189 -0.02(-0.32%)
Nov 12, 2003 4.746 4.819 4.746 4.765 157,350 +0.02(+0.38%)
Nov 11, 2003 4.722 4.780 4.704 4.746 97,140 -0.01(-0.19%)
Nov 10, 2003 4.810 4.810 4.731 4.755 66,906 -0.07(-1.38%)
Nov 07, 2003 4.644 4.858 4.538 4.822 155,135 +0.18(+3.84%)
Nov 06, 2003 4.659 4.659 4.613 4.644 317,923 +0.00(+0.00%)
Nov 05, 2003 4.622 4.659 4.622 4.644 70,741 +0.00(+0.00%)
Nov 04, 2003 4.647 4.647 4.598 4.644 21,817 +0.00(+0.07%)
Nov 03, 2003 4.625 4.647 4.586 4.641 123,632 +0.09(+2.06%)
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%)
Oct 01, 2003 4.462 4.544 4.450 4.507 91,236 +0.05(+1.02%)
Sep 30, 2003 4.477 4.477 4.374 4.462 146,368 -0.02(-0.34%)
Sep 29, 2003 4.505 4.507 4.468 4.477 189,415 -0.02(-0.34%)
Sep 26, 2003 4.516 4.519 4.477 4.492 79,005 +0.03(+0.58%)
Sep 25, 2003 4.492 4.523 4.462 4.466 159,333 -0.02(-0.51%)
Sep 24, 2003 4.523 4.538 4.486 4.489 73,716 -0.03(-0.67%)
Sep 23, 2003 4.559 4.613 4.492 4.519 295,857 -0.00(-0.07%)
Sep 22, 2003 4.523 4.529 4.519 4.523 92,558 +0.00(+0.00%)
Sep 19, 2003 4.529 4.529 4.516 4.523 28,428 +0.00(+0.00%)
Sep 18, 2003 4.523 4.538 4.516 4.523 104,128 +0.00(+0.00%)
Sep 17, 2003 4.507 4.538 4.507 4.523 176,192 +0.02(+0.34%)
Sep 16, 2003 4.538 4.538 4.507 4.507 545,435 -0.03(-0.60%)
Sep 15, 2003 4.535 4.538 4.516 4.535 139,499 +0.00(+0.07%)
Sep 12, 2003 4.538 4.538 4.507 4.532 60,163 -0.01(-0.13%)
Sep 11, 2003 4.538 4.538 4.516 4.538 186,439 +0.00(+0.00%)
Sep 10, 2003 4.495 4.538 4.495 4.538 57,188 +0.04(+0.94%)
Sep 09, 2003 4.538 4.538 4.492 4.495 203,959 -0.04(-0.80%)
Sep 08, 2003 4.583 4.583 4.477 4.532 489,570 -0.01(-0.27%)
Sep 05, 2003 4.577 4.583 4.538 4.544 189,745 -0.05(-1.18%)
Sep 04, 2003 4.619 4.619 4.580 4.598 186,770 -0.02(-0.33%)
Sep 03, 2003 4.613 4.613 4.571 4.613 101,814 +0.00(+0.00%)
Sep 02, 2003 4.598 4.628 4.553 4.613 43,634 +0.06(+1.33%)
Aug 29, 2003 4.598 4.598 4.541 4.553 116,359 -0.05(-0.99%)
Aug 28, 2003 4.583 4.598 4.568 4.598 120,326 +0.02(+0.33%)
Aug 27, 2003 4.631 4.631 4.568 4.583 286,271 -0.03(-0.66%)
Aug 26, 2003 4.586 4.653 4.586 4.613 51,899 +0.02(+0.33%)
Aug 25, 2003 4.598 4.598 4.568 4.598 89,253 +0.03(+0.66%)
Aug 22, 2003 4.598 4.598 4.568 4.568 179,167 -0.03(-0.66%)
Aug 21, 2003 4.613 4.613 4.577 4.598 41,320 -0.00(-0.07%)
Aug 20, 2003 4.598 4.641 4.568 4.601 285,279 +0.02(+0.40%)
Aug 19, 2003 4.613 4.613 4.568 4.583 214,207 -0.03(-0.66%)
Aug 18, 2003 4.622 4.622 4.598 4.613 158,341 +0.00(+0.00%)
Aug 15, 2003 4.538 4.613 4.523 4.613 858,152 +0.11(+2.35%)
Aug 14, 2003 4.583 4.583 4.432 4.507 3,890,115 -0.04(-0.87%)
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.