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 (%)
Jul 30, 2004 4.877 4.970 4.877 4.970 2,644 +0.08(+1.73%)
Jul 29, 2004 4.901 4.901 4.861 4.886 40,989 +0.01(+0.19%)
Jul 28, 2004 4.874 4.901 4.871 4.877 26,775 -0.03(-0.56%)
Jul 27, 2004 4.901 4.970 4.871 4.904 48,261 +0.03(+0.56%)
Jul 26, 2004 4.889 4.928 4.871 4.877 26,113 -0.04(-0.86%)
Jul 23, 2004 4.925 4.973 4.892 4.919 27,766 -0.00(-0.06%)
Jul 22, 2004 4.961 5.013 4.892 4.922 29,750 -0.04(-0.85%)
Jul 21, 2004 5.019 5.019 4.958 4.964 8,925 -0.05(-1.08%)
Jul 20, 2004 5.022 5.022 4.916 5.019 32,725 +0.09(+1.78%)
Jul 19, 2004 4.928 4.943 4.925 4.931 19,833 -0.02(-0.31%)
Jul 16, 2004 5.007 5.007 4.925 4.946 17,850 +0.00(+0.00%)
Jul 15, 2004 4.919 4.955 4.919 4.946 13,883 -0.01(-0.24%)
Jul 14, 2004 4.982 4.986 4.919 4.958 50,575 -0.00(-0.06%)
Jul 13, 2004 4.937 5.019 4.919 4.961 30,741 -0.02(-0.30%)
Jul 12, 2004 4.992 4.992 4.961 4.976 21,816 -0.01(-0.18%)
Jul 09, 2004 5.052 5.052 4.964 4.986 12,561 -0.01(-0.12%)
Jul 08, 2004 4.992 5.016 4.961 4.992 4,958 +0.03(+0.55%)
Jul 07, 2004 5.049 5.049 4.961 4.964 15,866 -0.01(-0.18%)
Jul 06, 2004 4.855 5.019 4.855 4.973 33,386 +0.02(+0.49%)
Jul 02, 2004 4.958 4.964 4.940 4.949 9,916 +0.00(+0.06%)
Jul 01, 2004 4.961 4.961 4.940 4.946 61,483 -0.05(-0.91%)
Jun 30, 2004 4.961 5.016 4.961 4.992 46,608 +0.02(+0.43%)
Jun 29, 2004 4.992 5.019 4.961 4.970 14,544 -0.02(-0.42%)
Jun 28, 2004 4.934 4.992 4.886 4.992 26,775 -0.00(-0.06%)
Jun 25, 2004 4.961 5.037 4.886 4.995 22,147 -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 12,891 +0.04(+0.85%)
Jun 22, 2004 5.022 5.037 4.961 4.979 45,286 +0.02(+0.37%)
Jun 21, 2004 5.034 5.034 4.961 4.961 32,394 +0.00(+0.00%)
Jun 18, 2004 4.961 4.992 4.961 4.961 34,708 -0.03(-0.61%)
Jun 17, 2004 5.022 5.022 4.889 4.992 41,650 +0.00(+0.00%)
Jun 16, 2004 5.058 5.058 4.976 4.992 23,469 +0.03(+0.61%)
Jun 15, 2004 4.992 4.992 4.952 4.961 32,064 +0.03(+0.61%)
Jun 14, 2004 5.043 5.046 4.901 4.931 33,386 -0.09(-1.81%)
Jun 10, 2004 4.961 5.025 4.865 5.022 24,461 +0.10(+2.09%)
Jun 09, 2004 4.901 4.928 4.819 4.919 62,475 +0.05(+0.99%)
Jun 08, 2004 4.813 4.871 4.813 4.871 35,700 +0.06(+1.19%)
Jun 07, 2004 4.849 4.871 4.813 4.813 80,655 -0.03(-0.56%)
Jun 04, 2004 4.871 4.871 4.810 4.840 55,864 -0.00(-0.06%)
Jun 03, 2004 4.868 4.874 4.831 4.843 57,186 +0.00(+0.06%)
Jun 02, 2004 4.825 4.916 4.825 4.840 24,791 -0.06(-1.23%)
Jun 01, 2004 4.904 4.916 4.837 4.901 9,916 +0.00(+0.06%)
May 28, 2004 4.898 4.916 4.828 4.898 112,058 +0.06(+1.19%)
May 27, 2004 4.825 4.916 4.825 4.840 85,614 +0.00(+0.06%)
May 26, 2004 4.816 4.898 4.816 4.837 25,122 -0.00(-0.06%)
May 25, 2004 4.816 4.913 4.816 4.840 45,616 +0.01(+0.25%)
May 24, 2004 4.813 4.886 4.813 4.828 32,064 -0.01(-0.25%)
May 21, 2004 4.855 4.855 4.828 4.840 38,344 +0.01(+0.13%)
May 20, 2004 4.840 4.898 4.831 4.834 34,047 +0.00(+0.06%)
May 19, 2004 4.982 4.982 4.828 4.831 43,964 +0.00(+0.00%)
May 18, 2004 4.901 4.913 4.810 4.831 47,600 +0.00(+0.06%)
May 17, 2004 4.840 4.916 4.825 4.828 17,519 -0.02(-0.31%)
May 14, 2004 4.919 4.919 4.840 4.843 22,477 -0.08(-1.72%)
May 13, 2004 4.855 4.934 4.837 4.928 69,747 +0.08(+1.56%)
May 12, 2004 4.822 4.925 4.822 4.852 22,477 +0.02(+0.38%)
May 11, 2004 4.831 4.931 4.831 4.834 56,194 -0.02(-0.37%)
May 10, 2004 4.846 4.961 4.619 4.852 132,222 -0.01(-0.19%)
May 07, 2004 4.869 4.913 4.858 4.861 49,252 -0.01(-0.12%)
May 06, 2004 4.834 4.916 4.834 4.868 27,105 +0.02(+0.37%)
May 05, 2004 4.907 4.907 4.846 4.849 55,533 -0.10(-1.96%)
May 04, 2004 4.895 4.946 4.895 4.946 30,080 +0.02(+0.37%)
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.