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

Gladstone Comml (NQ: GOOD )

13.97 UNCHANGED
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 18, 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 4.911 4.935 4.911 4.911 29,632 +0.02(+0.31%)
Oct 28, 2004 4.836 4.926 4.836 4.896 7,657 -0.02(-0.31%)
Oct 27, 2004 4.869 4.974 4.866 4.911 32,296 -0.05(-0.97%)
Oct 26, 2004 5.001 5.001 4.944 4.959 15,648 +0.02(+0.30%)
Oct 25, 2004 4.881 4.944 4.881 4.944 28,633 +0.06(+1.29%)
Oct 22, 2004 4.986 4.986 4.869 4.881 15,315 +0.02(+0.37%)
Oct 21, 2004 5.001 5.001 4.836 4.863 12,985 -0.01(-0.12%)
Oct 20, 2004 4.872 4.914 4.863 4.869 6,326 -0.02(-0.43%)
Oct 19, 2004 4.869 4.902 4.857 4.890 14,982 +0.02(+0.37%)
Oct 18, 2004 4.893 4.992 4.857 4.872 10,654 -0.02(-0.43%)
Oct 15, 2004 4.784 4.893 4.778 4.893 19,311 +0.01(+0.25%)
Oct 14, 2004 4.854 4.881 4.800 4.881 30,298 +0.05(+0.93%)
Oct 13, 2004 4.848 4.890 4.836 4.836 11,986 -0.02(-0.31%)
Oct 12, 2004 4.872 4.872 4.836 4.851 1,997 -0.04(-0.74%)
Oct 11, 2004 4.878 4.887 4.836 4.887 18,645 -0.00(-0.06%)
Oct 08, 2004 5.046 5.046 4.836 4.890 17,313 +0.04(+0.74%)
Oct 07, 2004 5.046 5.046 4.827 4.854 18,312 -0.00(-0.06%)
Oct 06, 2004 4.914 5.001 4.836 4.857 18,312 -0.02(-0.37%)
Oct 05, 2004 4.950 5.025 4.869 4.875 54,936 -0.07(-1.46%)
Oct 04, 2004 4.866 5.016 4.842 4.947 34,959 +0.10(+1.98%)
Oct 01, 2004 4.860 4.872 4.839 4.851 4,328 -0.02(-0.37%)
Sep 30, 2004 5.076 5.076 4.827 4.869 52,606 +0.03(+0.68%)
Sep 29, 2004 4.851 4.875 4.836 4.836 12,985 -0.02(-0.31%)
Sep 28, 2004 4.902 4.935 4.851 4.851 25,304 +0.03(+0.62%)
Sep 27, 2004 4.866 4.926 4.821 4.821 9,655 +0.02(+0.31%)
Sep 24, 2004 4.806 4.866 4.806 4.806 19,977 -0.00(-0.06%)
Sep 23, 2004 4.821 4.920 4.806 4.809 23,306 -0.03(-0.68%)
Sep 22, 2004 4.980 5.037 4.842 4.842 15,981 -0.03(-0.62%)
Sep 21, 2004 4.809 4.944 4.803 4.872 22,973 +0.01(+0.19%)
Sep 20, 2004 4.866 4.971 4.848 4.863 14,649 -0.05(-1.04%)
Sep 17, 2004 4.911 4.980 4.911 4.914 18,312 -0.02(-0.30%)
Sep 16, 2004 4.884 5.211 4.884 4.929 32,962 +0.02(+0.37%)
Sep 15, 2004 4.836 4.926 4.836 4.911 28,300 +0.03(+0.68%)
Sep 14, 2004 4.896 4.896 4.845 4.878 71,584 -0.01(-0.12%)
Sep 13, 2004 4.947 4.947 4.845 4.884 15,981 -0.05(-0.91%)
Sep 10, 2004 5.016 5.073 4.896 4.929 47,278 -0.10(-1.91%)
Sep 09, 2004 5.100 5.100 4.971 5.025 35,958 +0.00(+0.00%)
Sep 08, 2004 4.977 5.073 4.977 5.025 31,630 +0.02(+0.30%)
Sep 07, 2004 4.974 5.037 4.974 5.010 22,574 -0.01(-0.18%)
Sep 03, 2004 4.980 5.061 4.980 5.019 9,655 -0.05(-1.07%)
Sep 02, 2004 4.968 5.076 4.941 5.073 25,970 +0.05(+1.02%)
Sep 01, 2004 4.959 5.022 4.959 5.022 19,644 +0.12(+2.51%)
Aug 31, 2004 5.046 5.058 4.881 4.899 39,621 -0.14(-2.86%)
Aug 30, 2004 5.001 5.151 5.001 5.043 49,609 -0.05(-1.00%)
Aug 27, 2004 5.094 5.136 5.079 5.094 24,971 +0.00(+0.06%)
Aug 26, 2004 4.863 5.154 4.860 5.091 26,636 +0.23(+4.63%)
Aug 25, 2004 4.839 4.881 4.836 4.866 19,644 +0.01(+0.25%)
Aug 24, 2004 4.836 4.875 4.836 4.854 16,314 -0.01(-0.25%)
Aug 23, 2004 4.854 4.878 4.839 4.866 64,259 -0.03(-0.55%)
Aug 20, 2004 4.730 4.893 4.730 4.893 94,241 +0.01(+0.18%)
Aug 19, 2004 4.872 4.986 4.851 4.884 58,266 -0.07(-1.45%)
Aug 18, 2004 4.890 4.980 4.872 4.956 53,937 +0.09(+1.85%)
Aug 17, 2004 4.760 4.974 4.760 4.866 34,293 +0.01(+0.19%)
Aug 16, 2004 4.748 4.941 4.718 4.857 20,309 +0.05(+1.13%)
Aug 13, 2004 4.670 4.866 4.670 4.803 36,957 +0.13(+2.70%)
Aug 12, 2004 4.742 4.806 4.661 4.676 96,555 -0.12(-2.57%)
Aug 11, 2004 4.730 4.824 4.730 4.800 40,287 +0.07(+1.46%)
Aug 10, 2004 4.694 4.751 4.689 4.730 162,812 +0.04(+0.90%)
Aug 09, 2004 4.730 4.766 4.688 4.688 63,586 -0.04(-0.83%)
Aug 06, 2004 4.806 4.806 4.625 4.727 793,754 -0.08(-1.63%)
Aug 05, 2004 4.842 4.842 4.727 4.806 232,399 -0.04(-0.74%)
Aug 04, 2004 4.848 4.866 4.827 4.842 25,637 +0.00(+0.00%)
Aug 03, 2004 4.848 4.848 4.842 4.842 1,664 -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.