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 (%)
Jun 30, 2004 4.961 5.016 4.961 4.992 46,608 +0.02(+0.43%)
Jun 29, 2004 4.992 5.019 4.961 4.970 14,544 -0.02(-0.42%)
Jun 28, 2004 4.934 4.992 4.886 4.992 26,775 -0.00(-0.06%)
Jun 25, 2004 4.961 5.037 4.886 4.995 22,147 -0.01(-0.24%)
Jun 24, 2004 4.964 5.040 4.964 5.007 16,858 -0.02(-0.30%)
Jun 23, 2004 4.961 5.025 4.961 5.022 12,891 +0.04(+0.85%)
Jun 22, 2004 5.022 5.037 4.961 4.979 45,286 +0.02(+0.37%)
Jun 21, 2004 5.034 5.034 4.961 4.961 32,394 +0.00(+0.00%)
Jun 18, 2004 4.961 4.992 4.961 4.961 34,708 -0.03(-0.61%)
Jun 17, 2004 5.022 5.022 4.889 4.992 41,650 +0.00(+0.00%)
Jun 16, 2004 5.058 5.058 4.976 4.992 23,469 +0.03(+0.61%)
Jun 15, 2004 4.992 4.992 4.952 4.961 32,064 +0.03(+0.61%)
Jun 14, 2004 5.043 5.046 4.901 4.931 33,386 -0.09(-1.81%)
Jun 10, 2004 4.961 5.025 4.865 5.022 24,461 +0.10(+2.09%)
Jun 09, 2004 4.901 4.928 4.819 4.919 62,475 +0.05(+0.99%)
Jun 08, 2004 4.813 4.871 4.813 4.871 35,700 +0.06(+1.19%)
Jun 07, 2004 4.849 4.871 4.813 4.813 80,655 -0.03(-0.56%)
Jun 04, 2004 4.871 4.871 4.810 4.840 55,864 -0.00(-0.06%)
Jun 03, 2004 4.868 4.874 4.831 4.843 57,186 +0.00(+0.06%)
Jun 02, 2004 4.825 4.916 4.825 4.840 24,791 -0.06(-1.23%)
Jun 01, 2004 4.904 4.916 4.837 4.901 9,916 +0.00(+0.06%)
May 28, 2004 4.898 4.916 4.828 4.898 112,058 +0.06(+1.19%)
May 27, 2004 4.825 4.916 4.825 4.840 85,614 +0.00(+0.06%)
May 26, 2004 4.816 4.898 4.816 4.837 25,122 -0.00(-0.06%)
May 25, 2004 4.816 4.913 4.816 4.840 45,616 +0.01(+0.25%)
May 24, 2004 4.813 4.886 4.813 4.828 32,064 -0.01(-0.25%)
May 21, 2004 4.855 4.855 4.828 4.840 38,344 +0.01(+0.13%)
May 20, 2004 4.840 4.898 4.831 4.834 34,047 +0.00(+0.06%)
May 19, 2004 4.982 4.982 4.828 4.831 43,964 +0.00(+0.00%)
May 18, 2004 4.901 4.913 4.810 4.831 47,600 +0.00(+0.06%)
May 17, 2004 4.840 4.916 4.825 4.828 17,519 -0.02(-0.31%)
May 14, 2004 4.919 4.919 4.840 4.843 22,477 -0.08(-1.72%)
May 13, 2004 4.855 4.934 4.837 4.928 69,747 +0.08(+1.56%)
May 12, 2004 4.822 4.925 4.822 4.852 22,477 +0.02(+0.38%)
May 11, 2004 4.831 4.931 4.831 4.834 56,194 -0.02(-0.37%)
May 10, 2004 4.846 4.961 4.619 4.852 132,222 -0.01(-0.19%)
May 07, 2004 4.869 4.913 4.858 4.861 49,252 -0.01(-0.12%)
May 06, 2004 4.834 4.916 4.834 4.868 27,105 +0.02(+0.37%)
May 05, 2004 4.907 4.907 4.846 4.849 55,533 -0.10(-1.96%)
May 04, 2004 4.895 4.946 4.895 4.946 30,080 +0.02(+0.37%)
May 03, 2004 4.922 4.943 4.916 4.928 47,930 +0.01(+0.12%)
Apr 30, 2004 4.973 4.976 4.886 4.922 41,319 -0.01(-0.18%)
Apr 29, 2004 4.931 5.004 4.928 4.931 51,566 -0.02(-0.31%)
Apr 28, 2004 4.979 4.982 4.943 4.946 59,169 -0.02(-0.30%)
Apr 27, 2004 4.967 5.025 4.952 4.961 87,928 -0.03(-0.61%)
Apr 26, 2004 4.992 4.992 4.952 4.992 50,244 +0.03(+0.61%)
Apr 23, 2004 4.992 4.992 4.961 4.961 176,517 -0.02(-0.49%)
Apr 22, 2004 5.007 5.007 4.976 4.986 93,547 +0.01(+0.24%)
Apr 21, 2004 4.961 5.007 4.961 4.973 74,044 -0.01(-0.18%)
Apr 20, 2004 5.022 5.022 4.904 4.982 140,156 -0.01(-0.24%)
Apr 19, 2004 5.037 5.037 4.992 4.995 56,855 -0.02(-0.42%)
Apr 16, 2004 5.137 5.137 4.976 5.016 267,751 +0.02(+0.48%)
Apr 15, 2004 5.022 5.082 4.970 4.992 275,353 -0.04(-0.84%)
Apr 14, 2004 5.025 5.067 5.004 5.034 80,655 -0.00(-0.06%)
Apr 13, 2004 5.067 5.082 5.034 5.037 72,391 -0.03(-0.66%)
Apr 12, 2004 5.094 5.113 5.067 5.070 145,445 -0.04(-0.83%)
Apr 08, 2004 5.128 5.128 5.088 5.113 134,867 -0.01(-0.12%)
Apr 07, 2004 5.143 5.173 5.073 5.119 79,994 -0.04(-0.76%)
Apr 06, 2004 5.100 5.158 5.088 5.158 83,630 +0.00(+0.00%)
Apr 05, 2004 5.173 5.188 5.073 5.158 70,408 -0.01(-0.18%)
Apr 02, 2004 5.113 5.188 5.113 5.167 55,203 -0.01(-0.12%)
Apr 01, 2004 5.188 5.188 5.158 5.173 10,247 +0.00(+0.00%)
Mar 31, 2004 5.052 5.194 5.052 5.173 18,841 -0.00(-0.06%)
Mar 30, 2004 5.203 5.203 5.146 5.176 77,680 -0.01(-0.23%)
Mar 29, 2004 5.203 5.203 5.116 5.188 77,019 +0.07(+1.42%)
Mar 26, 2004 5.203 5.221 5.091 5.116 228,745 +0.02(+0.30%)
Mar 25, 2004 5.067 5.182 5.067 5.100 196,350 -0.01(-0.18%)
Mar 24, 2004 5.110 5.110 5.082 5.110 56,525 +0.00(+0.00%)
Mar 23, 2004 5.110 5.110 5.070 5.110 141,147 +0.00(+0.06%)
Mar 22, 2004 5.113 5.113 5.082 5.107 77,019 +0.00(+0.06%)
Mar 19, 2004 5.079 5.128 5.079 5.104 142,139 +0.01(+0.12%)
Mar 18, 2004 5.097 5.097 5.073 5.097 77,680 +0.02(+0.36%)
Mar 17, 2004 5.094 5.094 5.079 5.079 70,078 +0.01(+0.18%)
Mar 16, 2004 5.113 5.113 5.052 5.070 42,972 -0.02(-0.42%)
Mar 15, 2004 5.091 5.113 5.073 5.091 33,055 -0.02(-0.36%)
Mar 12, 2004 5.113 5.113 5.083 5.110 130,569 +0.04(+0.72%)
Mar 11, 2004 5.143 5.143 5.070 5.073 163,956 -0.07(-1.35%)
Mar 10, 2004 5.158 5.164 5.116 5.143 92,225 -0.01(-0.23%)
Mar 09, 2004 5.102 5.167 5.097 5.155 631,033 +0.06(+1.13%)
Mar 08, 2004 5.097 5.140 5.073 5.097 43,964 +0.00(+0.00%)
Mar 05, 2004 5.073 5.113 5.073 5.097 39,997 +0.02(+0.48%)
Mar 04, 2004 5.110 5.143 5.052 5.073 51,566 -0.03(-0.53%)
Mar 03, 2004 5.113 5.113 5.082 5.100 20,494 -0.04(-0.82%)
Mar 02, 2004 5.143 5.143 5.082 5.143 15,536 -0.00(-0.06%)
Mar 01, 2004 5.091 5.158 5.073 5.146 27,436 +0.05(+1.07%)
Feb 27, 2004 5.143 5.143 5.073 5.091 28,097 +0.02(+0.30%)
Feb 26, 2004 5.143 5.143 5.073 5.076 39,666 -0.04(-0.71%)
Feb 25, 2004 5.119 5.155 5.067 5.113 43,302 +0.03(+0.60%)
Feb 24, 2004 5.113 5.113 5.022 5.082 61,153 +0.01(+0.29%)
Feb 23, 2004 5.082 5.082 5.022 5.067 122,306 -0.00(-0.06%)
Feb 20, 2004 5.067 5.082 5.067 5.070 102,142 +0.00(+0.00%)
Feb 19, 2004 5.097 5.097 5.067 5.070 15,205 +0.00(+0.00%)
Feb 18, 2004 5.097 5.134 5.067 5.070 76,028 -0.03(-0.53%)
Feb 17, 2004 5.143 5.143 5.097 5.097 22,477 -0.05(-0.88%)
Feb 13, 2004 5.113 5.143 5.097 5.143 24,461 +0.04(+0.77%)
Feb 12, 2004 5.100 5.143 5.097 5.104 39,005 -0.04(-0.71%)
Feb 11, 2004 5.143 5.173 5.113 5.140 23,469 -0.00(-0.06%)
Feb 10, 2004 5.143 5.158 5.097 5.143 40,989 +0.02(+0.30%)
Feb 09, 2004 5.179 5.179 5.100 5.128 85,614 -0.02(-0.29%)
Feb 06, 2004 5.179 5.179 5.104 5.143 25,122 +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 5.158 39,666 +0.01(+0.29%)
Feb 03, 2004 5.143 5.173 5.097 5.143 31,733 -0.02(-0.35%)
Feb 02, 2004 5.143 5.161 5.100 5.161 52,227 +0.06(+1.25%)
Jan 30, 2004 5.085 5.149 5.085 5.097 32,394 -0.05(-0.88%)
Jan 29, 2004 5.097 5.264 5.097 5.143 54,872 +0.00(+0.00%)
Jan 28, 2004 5.152 5.152 5.097 5.143 41,650 +0.02(+0.30%)
Jan 27, 2004 5.128 5.203 5.097 5.128 76,028 +0.00(+0.00%)
Jan 26, 2004 5.113 5.128 5.097 5.128 59,169 +0.02(+0.30%)
Jan 23, 2004 5.113 5.113 5.097 5.113 12,230 +0.02(+0.30%)
Jan 22, 2004 5.128 5.128 5.097 5.097 57,186 -0.03(-0.59%)
Jan 21, 2004 5.143 5.143 5.122 5.128 13,222 -0.02(-0.29%)
Jan 20, 2004 5.113 5.203 5.085 5.143 105,117 +0.03(+0.59%)
Jan 16, 2004 5.113 5.113 5.067 5.113 85,614 +0.00(+0.00%)
Jan 15, 2004 5.055 5.113 5.055 5.113 32,080 +0.02(+0.36%)
Jan 14, 2004 5.113 5.113 5.067 5.094 16,593 -0.02(-0.36%)
Jan 13, 2004 5.007 5.113 5.007 5.113 42,146 +0.05(+0.90%)
Jan 12, 2004 5.143 5.143 5.031 5.067 37,187 +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 42,311 +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 96,853 -0.02(-0.42%)
Jan 05, 2004 5.010 5.094 4.931 5.094 76,689 +0.08(+1.57%)
Jan 02, 2004 5.022 5.110 5.010 5.016 81,647 -0.08(-1.60%)
Dec 31, 2003 4.949 5.097 4.949 5.097 59,169 +0.08(+1.51%)
Dec 30, 2003 4.961 5.022 4.946 5.022 47,269 +0.06(+1.22%)
Dec 29, 2003 4.992 5.022 4.946 4.961 13,056 -0.08(-1.50%)
Dec 26, 2003 4.995 5.037 4.946 5.037 12,723 +0.05(+0.91%)
Dec 24, 2003 4.976 4.992 4.931 4.992 47,335 +0.04(+0.73%)
Dec 23, 2003 5.007 5.007 4.955 4.955 32,311 -0.04(-0.73%)
Dec 22, 2003 4.986 5.013 4.973 4.992 70,706 -0.02(-0.30%)
Dec 19, 2003 5.022 5.022 4.973 5.007 49,048 +0.03(+0.67%)
Dec 18, 2003 5.022 5.022 4.970 4.973 57,318 -0.02(-0.48%)
Dec 17, 2003 4.992 5.001 4.916 4.997 57,206 +0.01(+0.11%)
Dec 16, 2003 4.992 5.067 4.964 4.992 72,425 +0.02(+0.30%)
Dec 15, 2003 5.128 5.128 4.946 4.976 156,931 -0.08(-1.50%)
Dec 12, 2003 5.082 5.097 4.998 5.052 45,170 +0.00(+0.00%)
Dec 11, 2003 5.007 5.097 4.982 5.052 109,414 +0.06(+1.21%)
Dec 10, 2003 4.992 5.037 4.964 4.992 184,331 -0.01(-0.18%)
Dec 09, 2003 4.931 5.188 4.931 5.001 65,218 -0.04(-0.72%)
Dec 08, 2003 4.970 5.058 4.934 5.037 67,615 +0.08(+1.52%)
Dec 05, 2003 5.067 5.009 4.931 4.961 45,451 -0.11(-2.09%)
Dec 04, 2003 4.998 5.067 4.976 5.067 57,262 +0.08(+1.52%)
Dec 03, 2003 4.961 5.007 4.940 4.992 46,277 -0.01(-0.12%)
Dec 02, 2003 4.976 4.998 4.964 4.998 93,679 +0.02(+0.43%)
Dec 01, 2003 4.961 4.976 4.904 4.976 119,000 +0.07(+1.48%)
Nov 28, 2003 4.976 4.976 4.904 4.904 16,032 -0.03(-0.55%)
Nov 26, 2003 4.877 4.976 4.877 4.931 132,179 -0.05(-0.91%)
Nov 25, 2003 4.904 4.992 4.871 4.976 129,859 -0.02(-0.30%)
Nov 24, 2003 4.922 5.046 4.889 4.992 170,871 +0.17(+3.51%)
Nov 21, 2003 4.825 4.852 4.783 4.822 198,575 +0.04(+0.82%)
Nov 20, 2003 4.825 4.840 4.765 4.783 163,956 -0.04(-0.88%)
Nov 19, 2003 4.825 4.865 4.780 4.825 47,352 +0.02(+0.31%)
Nov 18, 2003 4.795 4.825 4.768 4.810 210,564 +0.03(+0.57%)
Nov 17, 2003 4.795 4.810 4.777 4.783 79,690 -0.03(-0.57%)
Nov 14, 2003 4.765 4.810 4.738 4.810 42,020 +0.06(+1.27%)
Nov 13, 2003 4.759 4.810 4.750 4.750 70,187 -0.02(-0.32%)
Nov 12, 2003 4.747 4.819 4.747 4.765 157,345 +0.02(+0.38%)
Nov 11, 2003 4.722 4.780 4.704 4.747 97,137 -0.01(-0.19%)
Nov 10, 2003 4.810 4.810 4.731 4.756 66,904 -0.07(-1.38%)
Nov 07, 2003 4.644 4.858 4.538 4.822 155,130 +0.18(+3.84%)
Nov 06, 2003 4.659 4.659 4.613 4.644 317,913 +0.00(+0.00%)
Nov 05, 2003 4.622 4.659 4.622 4.644 70,739 +0.00(+0.00%)
Nov 04, 2003 4.647 4.647 4.598 4.644 21,816 +0.00(+0.07%)
Nov 03, 2003 4.626 4.647 4.586 4.641 123,628 +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 4.626 4.568 4.626 43,302 +0.02(+0.33%)
Oct 29, 2003 4.598 4.626 4.571 4.610 12,891 -0.02(-0.39%)
Oct 28, 2003 4.595 4.644 4.595 4.629 47,104 +0.05(+1.06%)
Oct 27, 2003 4.613 4.626 4.574 4.580 72,061 -0.05(-1.05%)
Oct 24, 2003 4.629 4.629 4.598 4.629 5,950 -0.02(-0.33%)
Oct 23, 2003 4.650 4.662 4.607 4.644 45,616 +0.05(+0.99%)
Oct 22, 2003 4.583 4.641 4.583 4.598 26,775 +0.02(+0.40%)
Oct 21, 2003 4.629 4.671 4.562 4.580 298,492 -0.08(-1.69%)
Oct 20, 2003 4.744 4.744 4.556 4.659 109,744 -0.08(-1.79%)
Oct 17, 2003 4.568 4.744 4.538 4.744 116,356 +0.18(+3.94%)
Oct 16, 2003 4.538 4.565 4.550 4.564 60,491 +0.03(+0.57%)
Oct 15, 2003 4.532 4.562 4.532 4.538 28,427 -0.02(-0.33%)
Oct 14, 2003 4.544 4.553 4.508 4.553 87,267 +0.04(+0.80%)
Oct 13, 2003 4.538 4.553 4.512 4.517 327,251 -0.02(-0.47%)
Oct 10, 2003 4.520 4.538 4.508 4.538 84,953 +0.03(+0.67%)
Oct 09, 2003 4.550 4.550 4.492 4.508 86,288 -0.01(-0.20%)
Oct 08, 2003 4.508 4.538 4.492 4.517 403,196 +0.02(+0.54%)
Oct 07, 2003 4.508 4.535 4.477 4.492 300,476 -0.01(-0.13%)
Oct 06, 2003 4.505 4.508 4.477 4.498 159,658 +0.01(+0.13%)
Oct 03, 2003 4.523 4.523 4.486 4.492 219,820 -0.00(-0.07%)
Oct 02, 2003 4.505 4.523 4.480 4.495 119,000 -0.01(-0.27%)
Oct 01, 2003 4.462 4.544 4.450 4.508 91,233 +0.05(+1.02%)
Sep 30, 2003 4.477 4.477 4.374 4.462 146,363 -0.02(-0.34%)
Sep 29, 2003 4.505 4.508 4.468 4.477 189,409 -0.02(-0.34%)
Sep 26, 2003 4.517 4.520 4.477 4.492 79,003 +0.03(+0.58%)
Sep 25, 2003 4.492 4.523 4.462 4.466 159,328 -0.02(-0.51%)
Sep 24, 2003 4.523 4.538 4.486 4.489 73,714 -0.03(-0.67%)
Sep 23, 2003 4.559 4.613 4.492 4.520 295,848 -0.00(-0.07%)
Sep 22, 2003 4.523 4.529 4.520 4.523 92,555 +0.00(+0.00%)
Sep 19, 2003 4.529 4.529 4.517 4.523 28,427 +0.00(+0.00%)
Sep 18, 2003 4.523 4.538 4.517 4.523 104,125 +0.00(+0.00%)
Sep 17, 2003 4.508 4.538 4.508 4.523 176,186 +0.02(+0.34%)
Sep 16, 2003 4.538 4.538 4.508 4.508 545,418 -0.03(-0.60%)
Sep 15, 2003 4.535 4.538 4.517 4.535 139,495 +0.00(+0.07%)
Sep 12, 2003 4.538 4.538 4.508 4.532 60,161 -0.01(-0.13%)
Sep 11, 2003 4.538 4.538 4.517 4.538 186,434 +0.00(+0.00%)
Sep 10, 2003 4.495 4.538 4.495 4.538 57,186 +0.04(+0.94%)
Sep 09, 2003 4.538 4.538 4.492 4.495 203,953 -0.04(-0.80%)
Sep 08, 2003 4.583 4.583 4.477 4.532 489,554 -0.01(-0.27%)
Sep 05, 2003 4.577 4.583 4.538 4.544 189,739 -0.05(-1.18%)
Sep 04, 2003 4.619 4.619 4.580 4.598 186,764 -0.02(-0.33%)
Sep 03, 2003 4.613 4.613 4.571 4.613 101,811 +0.00(+0.00%)
Sep 02, 2003 4.598 4.629 4.553 4.613 43,633 +0.06(+1.33%)
Aug 29, 2003 4.598 4.598 4.541 4.553 116,356 -0.05(-0.99%)
Aug 28, 2003 4.583 4.598 4.568 4.598 120,322 +0.02(+0.33%)
Aug 27, 2003 4.632 4.632 4.568 4.583 286,262 -0.03(-0.66%)
Aug 26, 2003 4.586 4.653 4.586 4.613 51,897 +0.02(+0.33%)
Aug 25, 2003 4.598 4.598 4.568 4.598 89,250 +0.03(+0.66%)
Aug 22, 2003 4.598 4.598 4.568 4.568 179,161 -0.03(-0.66%)
Aug 21, 2003 4.613 4.613 4.577 4.598 41,319 -0.00(-0.07%)
Aug 20, 2003 4.598 4.641 4.568 4.601 285,270 +0.02(+0.40%)
Aug 19, 2003 4.613 4.613 4.568 4.583 214,200 -0.03(-0.66%)
Aug 18, 2003 4.622 4.622 4.598 4.613 158,336 +0.00(+0.00%)
Aug 15, 2003 4.538 4.613 4.523 4.613 858,125 +0.11(+2.35%)
Aug 14, 2003 4.583 4.583 4.432 4.508 3,889,993 -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.