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

Gladstone Comml (NQ: GOOD )

13.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 29, 2005 4.995 5.086 4.876 4.979 100,112 +0.03(+0.62%)
Jul 28, 2005 4.964 4.964 4.906 4.949 40,926 +0.00(+0.06%)
Jul 27, 2005 4.934 5.056 4.876 4.946 46,281 +0.05(+1.12%)
Jul 26, 2005 4.900 4.964 4.861 4.891 78,102 +0.02(+0.37%)
Jul 25, 2005 4.979 5.040 4.864 4.873 115,482 -0.05(-0.93%)
Jul 22, 2005 4.912 4.931 4.906 4.918 23,575 +0.02(+0.37%)
Jul 21, 2005 4.903 4.918 4.843 4.900 37,895 +0.03(+0.56%)
Jul 20, 2005 4.867 4.934 4.842 4.873 52,011 +0.03(+0.63%)
Jul 19, 2005 4.824 4.876 4.816 4.842 41,366 -0.02(-0.44%)
Jul 18, 2005 4.791 4.882 4.791 4.864 75,790 +0.03(+0.69%)
Jul 15, 2005 4.912 4.912 4.806 4.830 34,332 -0.02(-0.31%)
Jul 14, 2005 4.934 4.934 4.842 4.845 56,033 -0.03(-0.56%)
Jul 13, 2005 4.888 4.922 4.858 4.873 30,198 +0.00(+0.06%)
Jul 12, 2005 4.842 4.925 4.833 4.870 56,795 +0.02(+0.31%)
Jul 11, 2005 4.873 4.876 4.842 4.855 25,775 -0.02(-0.37%)
Jul 08, 2005 4.876 4.903 4.848 4.873 38,676 -0.00(-0.06%)
Jul 07, 2005 4.842 4.903 4.842 4.876 32,392 -0.00(-0.06%)
Jul 06, 2005 4.821 4.894 4.797 4.879 67,444 +0.09(+1.91%)
Jul 05, 2005 4.873 4.900 4.784 4.788 80,775 -0.06(-1.26%)
Jul 01, 2005 4.781 4.909 4.778 4.848 42,357 +0.05(+1.02%)
Jun 30, 2005 4.721 4.894 4.660 4.800 47,332 +0.12(+2.67%)
Jun 29, 2005 4.687 4.708 4.638 4.675 136,306 +0.04(+0.92%)
Jun 28, 2005 4.644 4.748 4.632 4.632 150,662 -0.03(-0.59%)
Jun 27, 2005 4.669 4.675 4.626 4.660 222,585 +0.03(+0.66%)
Jun 24, 2005 4.675 4.675 4.629 4.629 129,769 -0.01(-0.26%)
Jun 23, 2005 4.714 4.721 4.641 4.641 327,349 -0.00(-0.07%)
Jun 22, 2005 4.751 4.751 4.632 4.644 349,641 -0.04(-0.91%)
Jun 21, 2005 4.714 4.791 4.657 4.687 66,137 +0.03(+0.65%)
Jun 20, 2005 4.705 4.705 4.623 4.657 163,412 +0.02(+0.38%)
Jun 17, 2005 4.678 4.748 4.623 4.639 69,437 -0.02(-0.38%)
Jun 16, 2005 4.644 4.657 4.629 4.657 88,773 -0.02(-0.39%)
Jun 15, 2005 4.812 4.812 4.599 4.675 108,498 +0.00(+0.00%)
Jun 14, 2005 4.675 4.675 4.620 4.675 92,267 +0.00(+0.07%)
Jun 13, 2005 4.788 4.788 4.632 4.672 156,864 -0.05(-1.03%)
Jun 10, 2005 4.721 4.778 4.690 4.721 65,500 -0.03(-0.64%)
Jun 09, 2005 4.675 4.781 4.660 4.751 36,831 +0.00(+0.00%)
Jun 08, 2005 4.693 4.842 4.672 4.751 87,887 +0.08(+1.69%)
Jun 07, 2005 4.797 4.797 4.617 4.672 235,328 -0.09(-1.86%)
Jun 06, 2005 4.644 4.763 4.629 4.760 40,187 +0.13(+2.83%)
Jun 03, 2005 4.660 4.678 4.614 4.629 86,810 +0.01(+0.26%)
Jun 02, 2005 4.721 4.736 4.617 4.617 90,872 -0.12(-2.51%)
Jun 01, 2005 4.638 4.736 4.638 4.736 91,587 +0.07(+1.51%)
May 31, 2005 4.690 4.717 4.644 4.665 74,697 -0.02(-0.53%)
May 27, 2005 4.894 4.894 4.681 4.690 95,603 -0.00(-0.06%)
May 26, 2005 4.717 4.721 4.681 4.693 97,278 -0.01(-0.19%)
May 25, 2005 4.763 4.781 4.672 4.702 73,551 +0.01(+0.19%)
May 24, 2005 4.721 4.721 4.675 4.693 81,431 -0.01(-0.26%)
May 23, 2005 4.751 4.751 4.690 4.705 106,475 -0.01(-0.19%)
May 20, 2005 4.721 4.751 4.690 4.714 145,159 -0.01(-0.13%)
May 19, 2005 4.781 4.809 4.696 4.721 35,856 -0.08(-1.59%)
May 18, 2005 4.766 4.833 4.721 4.797 45,641 +0.11(+2.27%)
May 17, 2005 4.781 4.797 4.660 4.690 142,959 -0.08(-1.60%)
May 16, 2005 4.806 4.902 4.748 4.766 60,203 -0.04(-0.84%)
May 13, 2005 4.812 4.873 4.538 4.806 127,634 -0.07(-1.36%)
May 12, 2005 4.918 4.918 4.873 4.873 11,118 -0.01(-0.25%)
May 11, 2005 4.903 4.979 4.876 4.885 52,316 -0.02(-0.37%)
May 10, 2005 4.934 4.973 4.903 4.903 194,385 -0.07(-1.35%)
May 09, 2005 4.903 5.025 4.903 4.970 48,432 +0.02(+0.43%)
May 06, 2005 4.873 4.949 4.855 4.949 112,553 -0.04(-0.85%)
May 05, 2005 5.007 5.019 4.992 4.992 50,369 -0.02(-0.36%)
May 04, 2005 5.016 5.025 4.992 5.010 37,744 +0.00(+0.00%)
May 03, 2005 5.056 5.056 4.995 5.010 152,599 +0.02(+0.30%)
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.