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 (%)
Jun 30, 2005 3.835 3.976 3.786 3.900 58,258 +0.10(+2.67%)
Jun 29, 2005 3.808 3.825 3.768 3.798 167,770 +0.03(+0.92%)
Jun 28, 2005 3.773 3.857 3.763 3.763 185,439 -0.02(-0.59%)
Jun 27, 2005 3.793 3.798 3.759 3.786 273,964 +0.02(+0.66%)
Jun 24, 2005 3.798 3.798 3.761 3.761 159,723 -0.01(-0.26%)
Jun 23, 2005 3.830 3.835 3.771 3.771 402,912 -0.00(-0.07%)
Jun 22, 2005 3.860 3.860 3.763 3.773 430,350 -0.03(-0.91%)
Jun 21, 2005 3.830 3.892 3.783 3.808 81,403 +0.02(+0.65%)
Jun 20, 2005 3.823 3.823 3.756 3.783 201,132 +0.01(+0.38%)
Jun 17, 2005 3.801 3.857 3.756 3.769 85,465 -0.01(-0.38%)
Jun 16, 2005 3.773 3.783 3.761 3.783 109,265 -0.01(-0.39%)
Jun 15, 2005 3.909 3.909 3.736 3.798 133,543 +0.00(+0.00%)
Jun 14, 2005 3.798 3.798 3.754 3.798 113,565 +0.00(+0.07%)
Jun 13, 2005 3.890 3.890 3.763 3.796 193,074 -0.04(-1.03%)
Jun 10, 2005 3.835 3.882 3.810 3.835 80,619 -0.02(-0.64%)
Jun 09, 2005 3.798 3.885 3.786 3.860 45,333 +0.00(+0.00%)
Jun 08, 2005 3.813 3.934 3.796 3.860 108,174 +0.06(+1.69%)
Jun 07, 2005 3.897 3.897 3.751 3.796 289,649 -0.07(-1.86%)
Jun 06, 2005 3.773 3.870 3.761 3.867 49,463 +0.11(+2.83%)
Jun 03, 2005 3.786 3.801 3.749 3.761 106,848 +0.01(+0.26%)
Jun 02, 2005 3.835 3.848 3.751 3.751 111,848 -0.10(-2.51%)
Jun 01, 2005 3.768 3.848 3.768 3.848 112,729 +0.06(+1.51%)
May 31, 2005 3.810 3.832 3.773 3.790 91,939 -0.02(-0.53%)
May 27, 2005 3.976 3.976 3.803 3.810 117,672 -0.00(-0.07%)
May 26, 2005 3.833 3.835 3.803 3.813 119,733 -0.01(-0.19%)
May 25, 2005 3.870 3.885 3.796 3.820 90,529 +0.01(+0.19%)
May 24, 2005 3.835 3.835 3.798 3.813 100,228 -0.01(-0.26%)
May 23, 2005 3.860 3.860 3.810 3.823 131,053 -0.01(-0.19%)
May 20, 2005 3.835 3.860 3.810 3.830 178,666 -0.00(-0.13%)
May 19, 2005 3.885 3.907 3.815 3.835 44,133 -0.06(-1.59%)
May 18, 2005 3.872 3.927 3.835 3.897 56,176 +0.09(+2.27%)
May 17, 2005 3.885 3.897 3.786 3.810 175,958 -0.06(-1.60%)
May 16, 2005 3.905 3.983 3.857 3.872 74,100 -0.03(-0.84%)
May 13, 2005 3.909 3.959 3.687 3.905 157,096 -0.05(-1.36%)
May 12, 2005 3.996 3.996 3.959 3.959 13,684 -0.01(-0.25%)
May 11, 2005 3.984 4.046 3.961 3.969 64,393 -0.01(-0.37%)
May 10, 2005 4.008 4.040 3.984 3.984 239,256 -0.05(-1.35%)
May 09, 2005 3.984 4.083 3.984 4.038 59,612 +0.02(+0.43%)
May 06, 2005 3.959 4.021 3.944 4.021 138,534 -0.03(-0.85%)
May 05, 2005 4.068 4.078 4.055 4.055 61,996 -0.01(-0.36%)
May 04, 2005 4.075 4.083 4.055 4.070 46,456 +0.00(+0.00%)
May 03, 2005 4.107 4.107 4.058 4.070 187,824 +0.01(+0.30%)
May 02, 2005 4.083 4.083 4.053 4.058 32,732 -0.02(-0.61%)
Apr 29, 2005 4.132 4.132 4.078 4.083 23,666 -0.01(-0.30%)
Apr 28, 2005 4.122 4.122 4.065 4.095 27,413 +0.01(+0.18%)
Apr 27, 2005 4.036 4.088 4.023 4.088 14,630 +0.01(+0.30%)
Apr 26, 2005 4.048 4.075 4.008 4.075 43,688 +0.08(+1.98%)
Apr 25, 2005 4.083 4.083 3.959 3.996 63,859 -0.08(-2.06%)
Apr 22, 2005 4.006 4.080 3.961 4.080 89,858 +0.07(+1.85%)
Apr 21, 2005 3.971 4.033 3.971 4.006 32,594 +0.03(+0.68%)
Apr 20, 2005 4.008 4.083 3.979 3.979 25,291 -0.04(-0.99%)
Apr 19, 2005 4.041 4.060 4.006 4.018 225,798 +0.03(+0.81%)
Apr 18, 2005 4.006 4.083 3.971 3.986 27,510 -0.02(-0.49%)
Apr 15, 2005 4.018 4.018 3.986 4.006 11,922 -0.04(-0.98%)
Apr 14, 2005 4.095 4.120 3.959 4.046 20,874 +0.00(+0.06%)
Apr 13, 2005 4.058 4.083 4.041 4.043 14,347 -0.03(-0.67%)
Apr 12, 2005 4.008 4.073 3.999 4.070 23,000 +0.05(+1.29%)
Apr 11, 2005 3.959 4.018 3.956 4.018 57,752 +0.04(+0.93%)
Apr 08, 2005 3.991 4.033 3.934 3.981 72,108 +0.03(+0.81%)
Apr 07, 2005 3.934 3.969 3.922 3.949 87,316 +0.03(+0.69%)
Apr 06, 2005 3.932 3.991 3.895 3.922 188,111 +0.04(+1.08%)
Apr 05, 2005 3.922 3.922 3.872 3.880 89,405 -0.02(-0.63%)
Apr 04, 2005 4.006 4.006 3.904 3.905 45,608 -0.05(-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.