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

Gladstone Comml (NQ: GOOD )

16.12 +0.29 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 4.045 4.065 4.045 4.045 35,970 +0.01(+0.31%)
Oct 28, 2004 3.984 4.058 3.984 4.033 9,295 -0.01(-0.31%)
Oct 27, 2004 4.011 4.097 4.008 4.045 39,203 -0.04(-0.97%)
Oct 26, 2004 4.120 4.120 4.073 4.085 18,995 +0.01(+0.30%)
Oct 25, 2004 4.021 4.073 4.021 4.073 34,757 +0.05(+1.29%)
Oct 22, 2004 4.107 4.107 4.011 4.021 18,591 +0.01(+0.37%)
Oct 21, 2004 4.120 4.120 3.984 4.006 15,762 -0.00(-0.12%)
Oct 20, 2004 4.013 4.048 4.006 4.011 7,679 -0.02(-0.43%)
Oct 19, 2004 4.011 4.038 4.001 4.028 18,187 +0.01(+0.37%)
Oct 18, 2004 4.031 4.112 4.001 4.013 12,933 -0.02(-0.43%)
Oct 15, 2004 3.941 4.031 3.937 4.031 23,441 +0.01(+0.25%)
Oct 14, 2004 3.998 4.021 3.954 4.021 36,778 +0.04(+0.93%)
Oct 13, 2004 3.993 4.028 3.984 3.984 14,549 -0.01(-0.31%)
Oct 12, 2004 4.013 4.013 3.984 3.996 2,424 -0.03(-0.74%)
Oct 11, 2004 4.018 4.026 3.984 4.026 22,633 -0.00(-0.06%)
Oct 08, 2004 4.157 4.157 3.984 4.028 21,016 +0.03(+0.74%)
Oct 07, 2004 4.157 4.157 3.976 3.998 22,228 -0.00(-0.06%)
Oct 06, 2004 4.048 4.120 3.984 4.001 22,228 -0.01(-0.37%)
Oct 05, 2004 4.078 4.139 4.011 4.016 66,686 -0.06(-1.46%)
Oct 04, 2004 4.008 4.132 3.989 4.075 42,436 +0.08(+1.98%)
Oct 01, 2004 4.003 4.013 3.986 3.996 5,254 -0.01(-0.37%)
Sep 30, 2004 4.181 4.181 3.976 4.011 63,857 +0.03(+0.68%)
Sep 29, 2004 3.996 4.016 3.984 3.984 15,762 -0.01(-0.31%)
Sep 28, 2004 4.038 4.065 3.996 3.996 30,716 +0.02(+0.62%)
Sep 27, 2004 4.008 4.058 3.971 3.971 11,720 +0.01(+0.31%)
Sep 24, 2004 3.959 4.008 3.959 3.959 24,249 -0.00(-0.06%)
Sep 23, 2004 3.971 4.053 3.959 3.961 28,291 -0.03(-0.68%)
Sep 22, 2004 4.102 4.149 3.989 3.989 19,399 -0.02(-0.62%)
Sep 21, 2004 3.961 4.073 3.956 4.013 27,887 +0.01(+0.19%)
Sep 20, 2004 4.008 4.095 3.993 4.006 17,783 -0.04(-1.04%)
Sep 17, 2004 4.045 4.102 4.045 4.048 22,228 -0.01(-0.30%)
Sep 16, 2004 4.023 4.293 4.023 4.060 40,012 +0.01(+0.37%)
Sep 15, 2004 3.984 4.058 3.984 4.045 34,353 +0.03(+0.68%)
Sep 14, 2004 4.033 4.033 3.991 4.018 86,894 -0.00(-0.12%)
Sep 13, 2004 4.075 4.075 3.991 4.023 19,399 -0.04(-0.91%)
Sep 10, 2004 4.132 4.179 4.033 4.060 57,390 -0.08(-1.91%)
Sep 09, 2004 4.201 4.201 4.095 4.139 43,649 +0.00(+0.00%)
Sep 08, 2004 4.100 4.179 4.100 4.139 38,395 +0.01(+0.30%)
Sep 07, 2004 4.097 4.149 4.097 4.127 27,402 -0.01(-0.18%)
Sep 03, 2004 4.102 4.169 4.102 4.134 11,720 -0.04(-1.07%)
Sep 02, 2004 4.092 4.181 4.070 4.179 31,524 +0.04(+1.02%)
Sep 01, 2004 4.085 4.137 4.085 4.137 23,845 +0.10(+2.51%)
Aug 31, 2004 4.157 4.167 4.021 4.036 48,095 -0.12(-2.86%)
Aug 30, 2004 4.120 4.243 4.120 4.154 60,220 -0.04(-1.00%)
Aug 27, 2004 4.196 4.231 4.184 4.196 30,312 +0.00(+0.06%)
Aug 26, 2004 4.006 4.246 4.003 4.194 32,332 +0.19(+4.63%)
Aug 25, 2004 3.986 4.021 3.984 4.008 23,845 +0.01(+0.25%)
Aug 24, 2004 3.984 4.016 3.984 3.998 19,803 -0.01(-0.25%)
Aug 23, 2004 3.998 4.018 3.986 4.008 78,003 -0.02(-0.55%)
Aug 20, 2004 3.897 4.031 3.897 4.031 114,398 +0.01(+0.18%)
Aug 19, 2004 4.013 4.107 3.996 4.023 70,728 -0.06(-1.45%)
Aug 18, 2004 4.028 4.102 4.013 4.083 65,474 +0.07(+1.85%)
Aug 17, 2004 3.922 4.097 3.922 4.008 41,628 +0.01(+0.19%)
Aug 16, 2004 3.912 4.070 3.887 4.001 24,653 +0.04(+1.13%)
Aug 13, 2004 3.847 4.008 3.847 3.956 44,861 +0.10(+2.70%)
Aug 12, 2004 3.907 3.959 3.840 3.852 117,206 -0.10(-2.57%)
Aug 11, 2004 3.897 3.974 3.897 3.954 48,903 +0.06(+1.46%)
Aug 10, 2004 3.867 3.914 3.863 3.897 197,635 +0.03(+0.90%)
Aug 09, 2004 3.897 3.927 3.862 3.862 77,186 -0.03(-0.83%)
Aug 06, 2004 3.959 3.959 3.810 3.894 963,521 -0.06(-1.62%)
Aug 05, 2004 3.989 3.989 3.894 3.959 282,104 -0.03(-0.74%)
Aug 04, 2004 3.993 4.008 3.976 3.989 31,120 +0.00(+0.00%)
Aug 03, 2004 3.993 3.993 3.989 3.989 2,020 -0.08(-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.