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 (%)
May 31, 2005 4.659 4.685 4.613 4.634 75,198 -0.02(-0.53%)
May 27, 2005 4.861 4.861 4.650 4.659 96,244 -0.00(-0.06%)
May 26, 2005 4.686 4.689 4.650 4.662 97,930 -0.01(-0.19%)
May 25, 2005 4.731 4.750 4.641 4.671 74,044 +0.01(+0.19%)
May 24, 2005 4.689 4.689 4.644 4.662 81,978 -0.01(-0.26%)
May 23, 2005 4.719 4.719 4.659 4.674 107,189 -0.01(-0.19%)
May 20, 2005 4.689 4.719 4.659 4.683 146,132 -0.01(-0.13%)
May 19, 2005 4.750 4.777 4.665 4.689 36,096 -0.08(-1.59%)
May 18, 2005 4.734 4.801 4.689 4.765 45,947 +0.11(+2.27%)
May 17, 2005 4.750 4.765 4.629 4.659 143,917 -0.08(-1.60%)
May 16, 2005 4.774 4.869 4.716 4.734 60,607 -0.04(-0.84%)
May 13, 2005 4.780 4.840 4.508 4.774 128,490 -0.07(-1.36%)
May 12, 2005 4.886 4.886 4.840 4.840 11,192 -0.01(-0.25%)
May 11, 2005 4.871 4.946 4.843 4.852 52,667 -0.02(-0.37%)
May 10, 2005 4.901 4.940 4.871 4.871 195,689 -0.07(-1.35%)
May 09, 2005 4.871 4.992 4.871 4.937 48,757 +0.02(+0.43%)
May 06, 2005 4.840 4.916 4.822 4.916 113,308 -0.04(-0.85%)
May 05, 2005 4.973 4.986 4.958 4.958 50,707 -0.02(-0.36%)
May 04, 2005 4.982 4.992 4.958 4.976 37,997 +0.00(+0.00%)
May 03, 2005 5.022 5.022 4.961 4.976 153,623 +0.02(+0.30%)
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.