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 (%)
Feb 27, 2004 5.143 5.143 5.073 5.091 28,097 +0.02(+0.30%)
Feb 26, 2004 5.143 5.143 5.073 5.076 39,666 -0.04(-0.71%)
Feb 25, 2004 5.119 5.155 5.067 5.113 43,302 +0.03(+0.60%)
Feb 24, 2004 5.113 5.113 5.022 5.082 61,153 +0.01(+0.29%)
Feb 23, 2004 5.082 5.082 5.022 5.067 122,306 -0.00(-0.06%)
Feb 20, 2004 5.067 5.082 5.067 5.070 102,142 +0.00(+0.00%)
Feb 19, 2004 5.097 5.097 5.067 5.070 15,205 +0.00(+0.00%)
Feb 18, 2004 5.097 5.134 5.067 5.070 76,028 -0.03(-0.53%)
Feb 17, 2004 5.143 5.143 5.097 5.097 22,477 -0.05(-0.88%)
Feb 13, 2004 5.113 5.143 5.097 5.143 24,461 +0.04(+0.77%)
Feb 12, 2004 5.100 5.143 5.097 5.104 39,005 -0.04(-0.71%)
Feb 11, 2004 5.143 5.173 5.113 5.140 23,469 -0.00(-0.06%)
Feb 10, 2004 5.143 5.158 5.097 5.143 40,989 +0.02(+0.30%)
Feb 09, 2004 5.179 5.179 5.100 5.128 85,614 -0.02(-0.29%)
Feb 06, 2004 5.179 5.179 5.104 5.143 25,122 +0.05(+0.89%)
Feb 05, 2004 5.143 5.143 5.097 5.097 20,825 -0.06(-1.17%)
Feb 04, 2004 5.097 5.158 5.097 5.158 39,666 +0.01(+0.29%)
Feb 03, 2004 5.143 5.173 5.097 5.143 31,733 -0.02(-0.35%)
Feb 02, 2004 5.143 5.161 5.100 5.161 52,227 +0.06(+1.25%)
Jan 30, 2004 5.085 5.149 5.085 5.097 32,394 -0.05(-0.88%)
Jan 29, 2004 5.097 5.264 5.097 5.143 54,872 +0.00(+0.00%)
Jan 28, 2004 5.152 5.152 5.097 5.143 41,650 +0.02(+0.30%)
Jan 27, 2004 5.128 5.203 5.097 5.128 76,028 +0.00(+0.00%)
Jan 26, 2004 5.113 5.128 5.097 5.128 59,169 +0.02(+0.30%)
Jan 23, 2004 5.113 5.113 5.097 5.113 12,230 +0.02(+0.30%)
Jan 22, 2004 5.128 5.128 5.097 5.097 57,186 -0.03(-0.59%)
Jan 21, 2004 5.143 5.143 5.122 5.128 13,222 -0.02(-0.29%)
Jan 20, 2004 5.113 5.203 5.085 5.143 105,117 +0.03(+0.59%)
Jan 16, 2004 5.113 5.113 5.067 5.113 85,614 +0.00(+0.00%)
Jan 15, 2004 5.055 5.113 5.055 5.113 32,080 +0.02(+0.36%)
Jan 14, 2004 5.113 5.113 5.067 5.094 16,593 -0.02(-0.36%)
Jan 13, 2004 5.007 5.113 5.007 5.113 42,146 +0.05(+0.90%)
Jan 12, 2004 5.143 5.143 5.031 5.067 37,187 +0.00(+0.00%)
Jan 09, 2004 5.158 5.158 5.010 5.067 19,205 -0.08(-1.47%)
Jan 08, 2004 5.022 5.143 5.022 5.143 42,311 +0.11(+2.29%)
Jan 07, 2004 5.037 5.082 5.028 5.028 9,153 -0.05(-0.89%)
Jan 06, 2004 5.128 5.203 4.931 5.073 96,853 -0.02(-0.42%)
Jan 05, 2004 5.010 5.094 4.931 5.094 76,689 +0.08(+1.57%)
Jan 02, 2004 5.022 5.110 5.010 5.016 81,647 -0.08(-1.60%)
Dec 31, 2003 4.949 5.097 4.949 5.097 59,169 +0.08(+1.51%)
Dec 30, 2003 4.961 5.022 4.946 5.022 47,269 +0.06(+1.22%)
Dec 29, 2003 4.992 5.022 4.946 4.961 13,056 -0.08(-1.50%)
Dec 26, 2003 4.995 5.037 4.946 5.037 12,723 +0.05(+0.91%)
Dec 24, 2003 4.976 4.992 4.931 4.992 47,335 +0.04(+0.73%)
Dec 23, 2003 5.007 5.007 4.955 4.955 32,311 -0.04(-0.73%)
Dec 22, 2003 4.986 5.013 4.973 4.992 70,706 -0.02(-0.30%)
Dec 19, 2003 5.022 5.022 4.973 5.007 49,048 +0.03(+0.67%)
Dec 18, 2003 5.022 5.022 4.970 4.973 57,318 -0.02(-0.48%)
Dec 17, 2003 4.992 5.001 4.916 4.997 57,206 +0.01(+0.11%)
Dec 16, 2003 4.992 5.067 4.964 4.992 72,425 +0.02(+0.30%)
Dec 15, 2003 5.128 5.128 4.946 4.976 156,931 -0.08(-1.50%)
Dec 12, 2003 5.082 5.097 4.998 5.052 45,170 +0.00(+0.00%)
Dec 11, 2003 5.007 5.097 4.982 5.052 109,414 +0.06(+1.21%)
Dec 10, 2003 4.992 5.037 4.964 4.992 184,331 -0.01(-0.18%)
Dec 09, 2003 4.931 5.188 4.931 5.001 65,218 -0.04(-0.72%)
Dec 08, 2003 4.970 5.058 4.934 5.037 67,615 +0.08(+1.52%)
Dec 05, 2003 5.067 5.009 4.931 4.961 45,451 -0.11(-2.09%)
Dec 04, 2003 4.998 5.067 4.976 5.067 57,262 +0.08(+1.52%)
Dec 03, 2003 4.961 5.007 4.940 4.992 46,277 -0.01(-0.12%)
Dec 02, 2003 4.976 4.998 4.964 4.998 93,679 +0.02(+0.43%)
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.