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 4.991 46,609 +0.02(+0.43%)
Jun 29, 2004 4.991 5.019 4.961 4.970 14,544 -0.02(-0.42%)
Jun 28, 2004 4.934 4.991 4.886 4.991 26,775 -0.00(-0.06%)
Jun 25, 2004 4.961 5.037 4.886 4.994 22,148 -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 12,892 +0.04(+0.85%)
Jun 22, 2004 5.022 5.037 4.961 4.979 45,287 +0.02(+0.37%)
Jun 21, 2004 5.034 5.034 4.961 4.961 32,395 +0.00(+0.00%)
Jun 18, 2004 4.961 4.991 4.961 4.961 34,709 -0.03(-0.61%)
Jun 17, 2004 5.022 5.022 4.889 4.991 41,651 +0.00(+0.00%)
Jun 16, 2004 5.058 5.058 4.976 4.991 23,470 +0.03(+0.61%)
Jun 15, 2004 4.991 4.991 4.952 4.961 32,065 +0.03(+0.61%)
Jun 14, 2004 5.043 5.046 4.901 4.931 33,387 -0.09(-1.81%)
Jun 10, 2004 4.961 5.025 4.864 5.022 24,461 +0.10(+2.09%)
Jun 09, 2004 4.901 4.928 4.819 4.919 62,477 +0.05(+0.99%)
Jun 08, 2004 4.813 4.870 4.813 4.870 35,701 +0.06(+1.19%)
Jun 07, 2004 4.849 4.870 4.813 4.813 80,658 -0.03(-0.56%)
Jun 04, 2004 4.870 4.870 4.810 4.840 55,865 -0.00(-0.06%)
Jun 03, 2004 4.867 4.873 4.831 4.843 57,188 +0.00(+0.06%)
Jun 02, 2004 4.825 4.916 4.825 4.840 24,792 -0.06(-1.23%)
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.