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

Gladstone Comml (NQ: GOOD )

14.50 +0.90 (+6.61%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 7, 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, 2004 5.147 5.147 4.894 4.937 51,881 +0.03(+0.68%)
Sep 29, 2004 4.918 4.943 4.903 4.903 12,806 -0.02(-0.31%)
Sep 28, 2004 4.970 5.004 4.918 4.918 24,955 +0.03(+0.62%)
Sep 27, 2004 4.934 4.994 4.888 4.888 9,522 +0.02(+0.31%)
Sep 24, 2004 4.873 4.934 4.873 4.873 19,701 -0.00(-0.06%)
Sep 23, 2004 4.888 4.988 4.873 4.876 22,985 -0.03(-0.68%)
Sep 22, 2004 5.049 5.107 4.909 4.909 15,761 -0.03(-0.62%)
Sep 21, 2004 4.876 5.013 4.870 4.940 22,657 +0.01(+0.19%)
Sep 20, 2004 4.934 5.040 4.915 4.930 14,448 -0.05(-1.04%)
Sep 17, 2004 4.979 5.049 4.979 4.982 18,060 -0.02(-0.30%)
Sep 16, 2004 4.952 5.284 4.952 4.997 32,508 +0.02(+0.37%)
Sep 15, 2004 4.903 4.994 4.903 4.979 27,911 +0.03(+0.68%)
Sep 14, 2004 4.964 4.964 4.912 4.946 70,598 -0.01(-0.12%)
Sep 13, 2004 5.016 5.016 4.912 4.952 15,761 -0.05(-0.91%)
Sep 10, 2004 5.086 5.144 4.964 4.997 46,627 -0.10(-1.91%)
Sep 09, 2004 5.171 5.171 5.040 5.095 35,463 +0.00(+0.00%)
Sep 08, 2004 5.046 5.144 5.046 5.095 31,194 +0.02(+0.30%)
Sep 07, 2004 5.043 5.107 5.043 5.080 22,263 -0.01(-0.18%)
Sep 03, 2004 5.049 5.131 5.049 5.089 9,522 -0.05(-1.07%)
Sep 02, 2004 5.037 5.147 5.010 5.144 25,612 +0.05(+1.02%)
Sep 01, 2004 5.028 5.092 5.028 5.092 19,373 +0.12(+2.51%)
Aug 31, 2004 5.116 5.128 4.949 4.967 39,075 -0.15(-2.86%)
Aug 30, 2004 5.071 5.223 5.071 5.113 48,926 -0.05(-1.00%)
Aug 27, 2004 5.165 5.208 5.150 5.165 24,627 +0.00(+0.06%)
Aug 26, 2004 4.930 5.226 4.927 5.162 26,269 +0.23(+4.63%)
Aug 25, 2004 4.906 4.949 4.903 4.934 19,373 +0.01(+0.25%)
Aug 24, 2004 4.903 4.943 4.903 4.921 16,089 -0.01(-0.25%)
Aug 23, 2004 4.921 4.946 4.906 4.934 63,374 -0.03(-0.55%)
Aug 20, 2004 4.796 4.961 4.796 4.961 92,943 +0.01(+0.18%)
Aug 19, 2004 4.940 5.055 4.918 4.952 57,463 -0.07(-1.45%)
Aug 18, 2004 4.958 5.049 4.940 5.025 53,195 +0.09(+1.85%)
Aug 17, 2004 4.827 5.043 4.827 4.934 33,821 +0.01(+0.19%)
Aug 16, 2004 4.815 5.010 4.784 4.924 20,030 +0.05(+1.13%)
Aug 13, 2004 4.736 4.934 4.736 4.870 36,448 +0.13(+2.70%)
Aug 12, 2004 4.809 4.873 4.726 4.742 95,225 -0.12(-2.57%)
Aug 11, 2004 4.796 4.891 4.796 4.867 39,732 +0.07(+1.46%)
Aug 10, 2004 4.760 4.818 4.755 4.796 160,570 +0.04(+0.90%)
Aug 09, 2004 4.796 4.833 4.754 4.754 62,711 -0.04(-0.83%)
Aug 06, 2004 4.873 4.873 4.690 4.793 782,821 -0.08(-1.62%)
Aug 05, 2004 4.909 4.909 4.793 4.873 229,198 -0.04(-0.74%)
Aug 04, 2004 4.915 4.934 4.894 4.909 25,284 +0.00(+0.00%)
Aug 03, 2004 4.915 4.915 4.909 4.909 1,641 -0.10(-1.95%)
Aug 02, 2004 4.930 5.007 4.909 5.007 3,612 +0.00(+0.06%)
Jul 30, 2004 4.909 5.004 4.909 5.004 2,626 +0.09(+1.73%)
Jul 29, 2004 4.934 4.934 4.894 4.918 40,717 +0.01(+0.19%)
Jul 28, 2004 4.906 4.934 4.903 4.909 26,597 -0.03(-0.56%)
Jul 27, 2004 4.934 5.004 4.903 4.937 47,941 +0.03(+0.56%)
Jul 26, 2004 4.921 4.961 4.903 4.909 25,940 -0.04(-0.86%)
Jul 23, 2004 4.958 5.007 4.924 4.952 27,582 -0.00(-0.06%)
Jul 22, 2004 4.994 5.046 4.924 4.955 29,552 -0.04(-0.85%)
Jul 21, 2004 5.052 5.052 4.991 4.997 8,865 -0.05(-1.09%)
Jul 20, 2004 5.055 5.055 4.949 5.052 32,508 +0.09(+1.78%)
Jul 19, 2004 4.961 4.976 4.958 4.964 19,701 -0.02(-0.31%)
Jul 16, 2004 5.040 5.040 4.958 4.979 17,731 +0.00(+0.00%)
Jul 15, 2004 4.952 4.988 4.952 4.979 13,791 -0.01(-0.24%)
Jul 14, 2004 5.016 5.019 4.952 4.991 50,239 -0.00(-0.06%)
Jul 13, 2004 4.970 5.052 4.952 4.994 30,537 -0.02(-0.30%)
Jul 12, 2004 5.025 5.025 4.994 5.010 21,672 -0.01(-0.18%)
Jul 09, 2004 5.086 5.086 4.997 5.019 12,477 -0.01(-0.12%)
Jul 08, 2004 5.025 5.049 4.994 5.025 4,925 +0.03(+0.55%)
Jul 07, 2004 5.083 5.083 4.994 4.997 15,761 -0.01(-0.18%)
Jul 06, 2004 4.888 5.052 4.888 5.007 33,164 +0.02(+0.49%)
Jul 02, 2004 4.991 4.997 4.973 4.982 9,850 +0.00(+0.06%)
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.