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

Gladstone Comml (NQ: GOOD )

14.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 29, 2004 4.946 4.970 4.946 4.946 29,420 +0.02(+0.31%)
Oct 28, 2004 4.870 4.961 4.870 4.931 7,603 -0.02(-0.31%)
Oct 27, 2004 4.904 5.010 4.901 4.946 32,065 -0.05(-0.97%)
Oct 26, 2004 5.037 5.037 4.979 4.994 15,536 +0.02(+0.30%)
Oct 25, 2004 4.916 4.979 4.916 4.979 28,428 +0.06(+1.29%)
Oct 22, 2004 5.022 5.022 4.904 4.916 15,206 +0.02(+0.37%)
Oct 21, 2004 5.037 5.037 4.870 4.898 12,892 -0.01(-0.12%)
Oct 20, 2004 4.907 4.949 4.898 4.904 6,280 -0.02(-0.43%)
Oct 19, 2004 4.904 4.937 4.892 4.925 14,875 +0.02(+0.37%)
Oct 18, 2004 4.928 5.028 4.892 4.907 10,578 -0.02(-0.43%)
Oct 15, 2004 4.819 4.928 4.813 4.928 19,172 +0.01(+0.25%)
Oct 14, 2004 4.889 4.916 4.834 4.916 30,081 +0.05(+0.93%)
Oct 13, 2004 4.883 4.925 4.870 4.870 11,900 -0.02(-0.31%)
Oct 12, 2004 4.907 4.907 4.870 4.886 1,983 -0.04(-0.74%)
Oct 11, 2004 4.913 4.922 4.870 4.922 18,511 -0.00(-0.06%)
Oct 08, 2004 5.082 5.082 4.870 4.925 17,189 +0.04(+0.74%)
Oct 07, 2004 5.082 5.082 4.861 4.889 18,181 -0.00(-0.06%)
Oct 06, 2004 4.949 5.037 4.870 4.892 18,181 -0.02(-0.37%)
Oct 05, 2004 4.985 5.061 4.904 4.910 54,543 -0.07(-1.46%)
Oct 04, 2004 4.901 5.052 4.876 4.982 34,709 +0.10(+1.98%)
Oct 01, 2004 4.895 4.907 4.873 4.886 4,297 -0.02(-0.37%)
Sep 30, 2004 5.112 5.112 4.861 4.904 52,229 +0.03(+0.68%)
Sep 29, 2004 4.886 4.910 4.870 4.870 12,892 -0.02(-0.31%)
Sep 28, 2004 4.937 4.970 4.886 4.886 25,123 +0.03(+0.62%)
Sep 27, 2004 4.901 4.961 4.855 4.855 9,586 +0.02(+0.31%)
Sep 24, 2004 4.840 4.901 4.840 4.840 19,834 -0.00(-0.06%)
Sep 23, 2004 4.855 4.955 4.840 4.843 23,139 -0.03(-0.68%)
Sep 22, 2004 5.016 5.073 4.876 4.876 15,867 -0.03(-0.62%)
Sep 21, 2004 4.843 4.979 4.837 4.907 22,809 +0.01(+0.19%)
Sep 20, 2004 4.901 5.007 4.883 4.898 14,544 -0.05(-1.04%)
Sep 17, 2004 4.946 5.016 4.946 4.949 18,181 -0.02(-0.30%)
Sep 16, 2004 4.919 5.249 4.919 4.964 32,726 +0.02(+0.37%)
Sep 15, 2004 4.870 4.961 4.870 4.946 28,098 +0.03(+0.68%)
Sep 14, 2004 4.931 4.931 4.879 4.913 71,071 -0.01(-0.12%)
Sep 13, 2004 4.982 4.982 4.879 4.919 15,867 -0.05(-0.91%)
Sep 10, 2004 5.052 5.109 4.931 4.964 46,940 -0.10(-1.91%)
Sep 09, 2004 5.137 5.137 5.007 5.061 35,701 +0.00(+0.00%)
Sep 08, 2004 5.013 5.109 5.013 5.061 31,403 +0.02(+0.30%)
Sep 07, 2004 5.010 5.073 5.010 5.046 22,412 -0.01(-0.18%)
Sep 03, 2004 5.016 5.097 5.016 5.055 9,586 -0.05(-1.07%)
Sep 02, 2004 5.004 5.112 4.976 5.109 25,784 +0.05(+1.02%)
Sep 01, 2004 4.994 5.058 4.994 5.058 19,503 +0.12(+2.51%)
Aug 31, 2004 5.082 5.094 4.916 4.934 39,337 -0.15(-2.86%)
Aug 30, 2004 5.037 5.188 5.037 5.079 49,254 -0.05(-1.00%)
Aug 27, 2004 5.131 5.173 5.115 5.131 24,792 +0.00(+0.06%)
Aug 26, 2004 4.898 5.191 4.895 5.128 26,445 +0.23(+4.63%)
Aug 25, 2004 4.873 4.916 4.870 4.901 19,503 +0.01(+0.25%)
Aug 24, 2004 4.870 4.910 4.870 4.889 16,197 -0.01(-0.25%)
Aug 23, 2004 4.889 4.913 4.873 4.901 63,799 -0.03(-0.55%)
Aug 20, 2004 4.765 4.928 4.765 4.928 93,567 +0.01(+0.18%)
Aug 19, 2004 4.907 5.022 4.886 4.919 57,849 -0.07(-1.45%)
Aug 18, 2004 4.925 5.016 4.907 4.991 53,551 +0.09(+1.85%)
Aug 17, 2004 4.795 5.010 4.795 4.901 34,048 +0.01(+0.19%)
Aug 16, 2004 4.783 4.976 4.752 4.892 20,164 +0.05(+1.13%)
Aug 13, 2004 4.704 4.901 4.704 4.837 36,692 +0.13(+2.70%)
Aug 12, 2004 4.777 4.840 4.695 4.710 95,864 -0.12(-2.57%)
Aug 11, 2004 4.765 4.858 4.765 4.834 39,998 +0.07(+1.46%)
Aug 10, 2004 4.728 4.786 4.723 4.765 161,647 +0.04(+0.90%)
Aug 09, 2004 4.765 4.801 4.722 4.722 63,131 -0.04(-0.83%)
Aug 06, 2004 4.840 4.840 4.659 4.762 788,072 -0.08(-1.63%)
Aug 05, 2004 4.876 4.876 4.762 4.840 230,735 -0.04(-0.74%)
Aug 04, 2004 4.883 4.901 4.861 4.876 25,453 +0.00(+0.00%)
Aug 03, 2004 4.883 4.883 4.876 4.876 1,652 -0.10(-1.95%)
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.