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: 4:00 PM EDT, Jun 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 (%)
Jun 30, 2005 4.655 4.827 4.595 4.734 47,993 +0.12(+2.67%)
Jun 29, 2005 4.622 4.643 4.574 4.610 138,210 +0.04(+0.92%)
Jun 28, 2005 4.580 4.683 4.568 4.568 152,766 -0.03(-0.59%)
Jun 27, 2005 4.604 4.610 4.562 4.595 225,693 +0.03(+0.66%)
Jun 24, 2005 4.610 4.610 4.565 4.565 131,581 -0.01(-0.26%)
Jun 23, 2005 4.649 4.655 4.577 4.577 331,921 -0.00(-0.07%)
Jun 22, 2005 4.686 4.686 4.568 4.580 354,524 -0.04(-0.91%)
Jun 21, 2005 4.649 4.725 4.592 4.622 67,060 +0.03(+0.65%)
Jun 20, 2005 4.640 4.640 4.559 4.592 165,694 +0.02(+0.38%)
Jun 17, 2005 4.613 4.683 4.559 4.575 70,406 -0.02(-0.38%)
Jun 16, 2005 4.580 4.592 4.565 4.592 90,013 -0.02(-0.39%)
Jun 15, 2005 4.746 4.746 4.535 4.610 110,013 +0.00(+0.00%)
Jun 14, 2005 4.610 4.610 4.556 4.610 93,556 +0.00(+0.07%)
Jun 13, 2005 4.722 4.722 4.568 4.607 159,055 -0.05(-1.03%)
Jun 10, 2005 4.655 4.712 4.625 4.655 66,414 -0.03(-0.64%)
Jun 09, 2005 4.610 4.716 4.595 4.686 37,345 +0.00(+0.00%)
Jun 08, 2005 4.628 4.776 4.607 4.686 89,114 +0.08(+1.69%)
Jun 07, 2005 4.731 4.731 4.553 4.607 238,614 -0.09(-1.86%)
Jun 06, 2005 4.580 4.697 4.565 4.695 40,748 +0.13(+2.83%)
Jun 03, 2005 4.595 4.613 4.550 4.565 88,022 +0.01(+0.26%)
Jun 02, 2005 4.655 4.671 4.553 4.553 92,141 -0.12(-2.51%)
Jun 01, 2005 4.574 4.671 4.574 4.671 92,866 +0.07(+1.51%)
May 31, 2005 4.625 4.652 4.580 4.601 75,740 -0.02(-0.53%)
May 27, 2005 4.827 4.827 4.616 4.625 96,938 -0.00(-0.06%)
May 26, 2005 4.652 4.655 4.616 4.628 98,636 -0.01(-0.19%)
May 25, 2005 4.698 4.716 4.607 4.637 74,578 +0.01(+0.19%)
May 24, 2005 4.655 4.655 4.611 4.628 82,569 -0.01(-0.26%)
May 23, 2005 4.686 4.686 4.625 4.640 107,962 -0.01(-0.19%)
May 20, 2005 4.655 4.686 4.625 4.649 147,186 -0.01(-0.13%)
May 19, 2005 4.716 4.743 4.631 4.655 36,357 -0.08(-1.59%)
May 18, 2005 4.701 4.767 4.655 4.731 46,278 +0.11(+2.27%)
May 17, 2005 4.716 4.731 4.595 4.625 144,955 -0.08(-1.60%)
May 16, 2005 4.740 4.835 4.683 4.701 61,044 -0.04(-0.84%)
May 13, 2005 4.746 4.806 4.475 4.740 129,417 -0.07(-1.36%)
May 12, 2005 4.851 4.851 4.806 4.806 11,273 -0.01(-0.25%)
May 11, 2005 4.836 4.911 4.809 4.818 53,047 -0.02(-0.37%)
May 10, 2005 4.866 4.904 4.836 4.836 197,100 -0.07(-1.35%)
May 09, 2005 4.836 4.956 4.836 4.902 49,108 +0.02(+0.43%)
May 06, 2005 4.806 4.881 4.788 4.881 114,125 -0.04(-0.85%)
May 05, 2005 4.938 4.950 4.923 4.923 51,073 -0.02(-0.36%)
May 04, 2005 4.947 4.956 4.923 4.941 38,271 +0.00(+0.00%)
May 03, 2005 4.986 4.986 4.926 4.941 154,730 +0.02(+0.30%)
May 02, 2005 4.956 4.956 4.920 4.926 26,964 -0.03(-0.61%)
Apr 29, 2005 5.016 5.016 4.950 4.956 19,496 -0.02(-0.30%)
Apr 28, 2005 5.004 5.004 4.935 4.971 22,583 +0.01(+0.18%)
Apr 27, 2005 4.899 4.962 4.884 4.962 12,052 +0.02(+0.30%)
Apr 26, 2005 4.914 4.947 4.866 4.947 35,990 +0.10(+1.98%)
Apr 25, 2005 4.956 4.956 4.806 4.851 52,607 -0.10(-2.06%)
Apr 22, 2005 4.863 4.953 4.809 4.953 74,025 +0.09(+1.85%)
Apr 21, 2005 4.821 4.896 4.821 4.863 26,851 +0.03(+0.68%)
Apr 20, 2005 4.866 4.956 4.830 4.830 20,835 -0.05(-0.99%)
Apr 19, 2005 4.905 4.929 4.863 4.878 186,013 +0.04(+0.81%)
Apr 18, 2005 4.863 4.956 4.821 4.839 22,663 -0.02(-0.49%)
Apr 15, 2005 4.878 4.878 4.839 4.863 9,821 -0.05(-0.98%)
Apr 14, 2005 4.971 5.001 4.806 4.911 17,196 +0.00(+0.06%)
Apr 13, 2005 4.926 4.956 4.905 4.908 11,819 -0.03(-0.67%)
Apr 12, 2005 4.866 4.944 4.854 4.941 18,947 +0.06(+1.29%)
Apr 11, 2005 4.806 4.878 4.803 4.878 47,577 +0.05(+0.93%)
Apr 08, 2005 4.845 4.896 4.776 4.833 59,403 +0.04(+0.81%)
Apr 07, 2005 4.775 4.818 4.761 4.794 71,931 +0.03(+0.69%)
Apr 06, 2005 4.773 4.845 4.728 4.761 154,966 +0.05(+1.08%)
Apr 05, 2005 4.761 4.761 4.701 4.710 73,653 -0.03(-0.63%)
Apr 04, 2005 4.863 4.863 4.739 4.740 37,572 -0.06(-1.31%)
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.