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

Gladstone Comml (NQ: GOOD )

14.76 -0.12 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 5.098 5.153 5.086 5.113 28,698 +0.03(+0.54%)
Sep 29, 2005 5.141 5.183 5.080 5.086 50,087 -0.04(-0.77%)
Sep 28, 2005 5.083 5.132 5.055 5.126 48,675 +0.02(+0.48%)
Sep 27, 2005 5.180 5.202 5.089 5.101 30,783 -0.06(-1.18%)
Sep 26, 2005 5.238 5.238 5.104 5.162 19,757 -0.07(-1.28%)
Sep 23, 2005 5.229 5.235 5.159 5.229 7,929 +0.09(+1.72%)
Sep 22, 2005 5.135 5.147 5.119 5.140 15,875 +0.00(+0.05%)
Sep 21, 2005 5.123 5.159 5.116 5.138 14,020 -0.02(-0.30%)
Sep 20, 2005 5.162 5.162 5.116 5.153 36,339 -0.00(-0.06%)
Sep 19, 2005 5.092 5.156 4.964 5.156 25,414 +0.06(+1.26%)
Sep 16, 2005 5.162 5.162 5.092 5.092 46,563 -0.07(-1.36%)
Sep 15, 2005 5.159 5.226 5.144 5.162 45,976 +0.01(+0.18%)
Sep 14, 2005 5.177 5.177 5.123 5.153 24,954 -0.01(-0.12%)
Sep 13, 2005 5.056 5.162 5.056 5.159 22,922 +0.04(+0.77%)
Sep 12, 2005 5.177 5.177 5.089 5.120 18,512 -0.03(-0.53%)
Sep 09, 2005 5.123 5.177 5.123 5.147 54,884 +0.01(+0.24%)
Sep 08, 2005 5.156 5.159 5.068 5.135 88,665 -0.02(-0.41%)
Sep 07, 2005 5.065 5.156 5.037 5.156 36,270 +0.09(+1.80%)
Sep 06, 2005 5.055 5.095 5.046 5.065 28,737 -0.04(-0.78%)
Sep 02, 2005 5.049 5.104 5.037 5.104 21,172 +0.04(+0.72%)
Sep 01, 2005 5.132 5.159 5.037 5.068 44,012 -0.05(-0.95%)
Aug 31, 2005 5.150 5.171 5.028 5.116 31,610 +0.13(+2.63%)
Aug 30, 2005 5.068 5.086 4.973 4.985 12,979 +0.02(+0.49%)
Aug 29, 2005 4.958 5.016 4.958 4.961 21,201 +0.02(+0.31%)
Aug 26, 2005 4.985 5.025 4.879 4.946 31,082 -0.06(-1.16%)
Aug 25, 2005 5.010 5.132 4.888 5.004 110,094 +0.01(+0.18%)
Aug 24, 2005 4.891 5.019 4.891 4.995 27,440 +0.05(+1.11%)
Aug 23, 2005 4.961 5.013 4.883 4.940 20,387 -0.01(-0.18%)
Aug 22, 2005 4.836 4.949 4.827 4.949 37,747 +0.05(+1.06%)
Aug 19, 2005 4.873 4.928 4.855 4.897 45,884 +0.03(+0.69%)
Aug 18, 2005 4.873 4.891 4.836 4.864 83,737 -0.01(-0.13%)
Aug 17, 2005 4.861 4.873 4.861 4.870 36,325 -0.00(-0.06%)
Aug 16, 2005 4.949 4.949 4.861 4.873 95,134 +0.00(+0.00%)
Aug 15, 2005 4.940 4.940 4.858 4.873 43,523 -0.02(-0.31%)
Aug 12, 2005 4.873 4.888 4.851 4.888 45,506 +0.02(+0.38%)
Aug 11, 2005 4.864 4.873 4.818 4.870 61,090 +0.00(+0.00%)
Aug 10, 2005 4.989 4.989 4.870 4.870 112,546 -0.12(-2.32%)
Aug 09, 2005 4.876 4.985 4.873 4.985 39,261 +0.09(+1.93%)
Aug 08, 2005 4.897 5.004 4.888 4.891 102,775 -0.03(-0.56%)
Aug 05, 2005 5.025 5.025 4.906 4.918 90,625 -0.11(-2.09%)
Aug 04, 2005 5.406 5.406 4.925 5.024 222,887 +0.07(+1.51%)
Aug 03, 2005 5.086 5.086 4.931 4.949 81,760 +0.00(+0.00%)
Aug 02, 2005 4.946 4.964 4.937 4.949 45,739 +0.00(+0.00%)
Aug 01, 2005 4.995 4.995 4.897 4.949 63,720 -0.03(-0.61%)
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%)
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.