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: 4:00 PM EDT, May 20, 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 (%)
Aug 31, 2005 5.116 5.137 4.995 5.082 31,822 +0.13(+2.63%)
Aug 30, 2005 5.034 5.052 4.940 4.952 13,066 +0.02(+0.49%)
Aug 29, 2005 4.925 4.982 4.925 4.928 21,344 +0.02(+0.31%)
Aug 26, 2005 4.952 4.992 4.846 4.913 31,290 -0.06(-1.16%)
Aug 25, 2005 4.976 5.097 4.855 4.970 110,832 +0.01(+0.18%)
Aug 24, 2005 4.858 4.986 4.858 4.961 27,624 +0.05(+1.11%)
Aug 23, 2005 4.928 4.979 4.850 4.907 20,524 -0.01(-0.18%)
Aug 22, 2005 4.804 4.916 4.795 4.916 38,000 +0.05(+1.06%)
Aug 19, 2005 4.840 4.895 4.822 4.865 46,192 +0.03(+0.69%)
Aug 18, 2005 4.840 4.858 4.804 4.831 84,298 -0.01(-0.13%)
Aug 17, 2005 4.828 4.840 4.828 4.837 36,569 -0.00(-0.06%)
Aug 16, 2005 4.916 4.916 4.828 4.840 95,772 +0.00(+0.00%)
Aug 15, 2005 4.907 4.907 4.825 4.840 43,815 -0.02(-0.31%)
Aug 12, 2005 4.840 4.855 4.819 4.855 45,811 +0.02(+0.38%)
Aug 11, 2005 4.831 4.840 4.786 4.837 61,500 +0.00(+0.00%)
Aug 10, 2005 4.955 4.955 4.837 4.837 113,301 -0.11(-2.32%)
Aug 09, 2005 4.843 4.952 4.840 4.952 39,524 +0.09(+1.93%)
Aug 08, 2005 4.865 4.970 4.855 4.858 103,464 -0.03(-0.56%)
Aug 05, 2005 4.992 4.992 4.874 4.886 91,233 -0.10(-2.09%)
Aug 04, 2005 5.370 5.370 4.892 4.990 224,382 +0.07(+1.51%)
Aug 03, 2005 5.052 5.052 4.898 4.916 82,308 +0.00(+0.00%)
Aug 02, 2005 4.913 4.931 4.904 4.916 46,046 +0.00(+0.00%)
Aug 01, 2005 4.961 4.961 4.865 4.916 64,147 -0.03(-0.61%)
Jul 29, 2005 4.961 5.052 4.843 4.946 100,783 +0.03(+0.62%)
Jul 28, 2005 4.931 4.931 4.874 4.916 41,200 +0.00(+0.06%)
Jul 27, 2005 4.901 5.022 4.843 4.913 46,591 +0.05(+1.12%)
Jul 26, 2005 4.868 4.931 4.828 4.858 78,626 +0.02(+0.37%)
Jul 25, 2005 4.946 5.007 4.831 4.840 116,256 -0.05(-0.93%)
Jul 22, 2005 4.880 4.898 4.874 4.886 23,733 +0.02(+0.37%)
Jul 21, 2005 4.871 4.886 4.811 4.868 38,149 +0.03(+0.56%)
Jul 20, 2005 4.834 4.901 4.810 4.840 52,360 +0.03(+0.63%)
Jul 19, 2005 4.792 4.843 4.783 4.810 41,643 -0.02(-0.44%)
Jul 18, 2005 4.759 4.849 4.759 4.831 76,299 +0.03(+0.69%)
Jul 15, 2005 4.880 4.880 4.774 4.798 34,563 -0.02(-0.31%)
Jul 14, 2005 4.901 4.901 4.810 4.813 56,409 -0.03(-0.56%)
Jul 13, 2005 4.855 4.889 4.825 4.840 30,401 +0.00(+0.06%)
Jul 12, 2005 4.810 4.892 4.801 4.837 57,176 +0.02(+0.31%)
Jul 11, 2005 4.840 4.843 4.810 4.822 25,948 -0.02(-0.37%)
Jul 08, 2005 4.843 4.871 4.816 4.840 38,936 -0.00(-0.06%)
Jul 07, 2005 4.810 4.871 4.810 4.843 32,609 -0.00(-0.06%)
Jul 06, 2005 4.789 4.861 4.765 4.846 67,896 +0.09(+1.91%)
Jul 05, 2005 4.840 4.868 4.753 4.756 81,316 -0.06(-1.26%)
Jul 01, 2005 4.750 4.877 4.747 4.816 42,641 +0.05(+1.02%)
Jun 30, 2005 4.689 4.861 4.629 4.768 47,649 +0.12(+2.67%)
Jun 29, 2005 4.656 4.677 4.607 4.644 137,220 +0.04(+0.92%)
Jun 28, 2005 4.613 4.716 4.601 4.601 151,672 -0.03(-0.59%)
Jun 27, 2005 4.638 4.644 4.595 4.629 224,077 +0.03(+0.66%)
Jun 24, 2005 4.644 4.644 4.598 4.598 130,639 -0.01(-0.26%)
Jun 23, 2005 4.683 4.689 4.610 4.610 329,545 -0.00(-0.07%)
Jun 22, 2005 4.719 4.719 4.601 4.613 351,986 -0.04(-0.91%)
Jun 21, 2005 4.683 4.759 4.626 4.656 66,580 +0.03(+0.65%)
Jun 20, 2005 4.674 4.674 4.592 4.626 164,508 +0.02(+0.38%)
Jun 17, 2005 4.647 4.716 4.592 4.608 69,902 -0.02(-0.38%)
Jun 16, 2005 4.613 4.626 4.598 4.626 89,369 -0.02(-0.39%)
Jun 15, 2005 4.780 4.780 4.568 4.644 109,225 +0.00(+0.00%)
Jun 14, 2005 4.644 4.644 4.589 4.644 92,886 +0.00(+0.07%)
Jun 13, 2005 4.756 4.756 4.601 4.641 157,916 -0.05(-1.03%)
Jun 10, 2005 4.689 4.746 4.659 4.689 65,939 -0.03(-0.64%)
Jun 09, 2005 4.644 4.750 4.629 4.719 37,078 +0.00(+0.00%)
Jun 08, 2005 4.662 4.810 4.641 4.719 88,476 +0.08(+1.70%)
Jun 07, 2005 4.765 4.765 4.586 4.641 236,906 -0.09(-1.86%)
Jun 06, 2005 4.613 4.731 4.598 4.728 40,456 +0.13(+2.83%)
Jun 03, 2005 4.629 4.647 4.583 4.598 87,392 +0.01(+0.26%)
Jun 02, 2005 4.689 4.704 4.586 4.586 91,481 -0.12(-2.51%)
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.