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

Gladstone Comml (NQ: GOOD )

14.17 +0.02 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 4.946 4.970 4.946 4.946 29,420 +0.02(+0.31%)
Oct 28, 2004 4.870 4.961 4.870 4.931 7,603 -0.02(-0.31%)
Oct 27, 2004 4.904 5.010 4.901 4.946 32,065 -0.05(-0.97%)
Oct 26, 2004 5.037 5.037 4.979 4.994 15,536 +0.02(+0.30%)
Oct 25, 2004 4.916 4.979 4.916 4.979 28,428 +0.06(+1.29%)
Oct 22, 2004 5.022 5.022 4.904 4.916 15,206 +0.02(+0.37%)
Oct 21, 2004 5.037 5.037 4.870 4.898 12,892 -0.01(-0.12%)
Oct 20, 2004 4.907 4.949 4.898 4.904 6,280 -0.02(-0.43%)
Oct 19, 2004 4.904 4.937 4.892 4.925 14,875 +0.02(+0.37%)
Oct 18, 2004 4.928 5.028 4.892 4.907 10,578 -0.02(-0.43%)
Oct 15, 2004 4.819 4.928 4.813 4.928 19,172 +0.01(+0.25%)
Oct 14, 2004 4.889 4.916 4.834 4.916 30,081 +0.05(+0.93%)
Oct 13, 2004 4.883 4.925 4.870 4.870 11,900 -0.02(-0.31%)
Oct 12, 2004 4.907 4.907 4.870 4.886 1,983 -0.04(-0.74%)
Oct 11, 2004 4.913 4.922 4.870 4.922 18,511 -0.00(-0.06%)
Oct 08, 2004 5.082 5.082 4.870 4.925 17,189 +0.04(+0.74%)
Oct 07, 2004 5.082 5.082 4.861 4.889 18,181 -0.00(-0.06%)
Oct 06, 2004 4.949 5.037 4.870 4.892 18,181 -0.02(-0.37%)
Oct 05, 2004 4.985 5.061 4.904 4.910 54,543 -0.07(-1.46%)
Oct 04, 2004 4.901 5.052 4.876 4.982 34,709 +0.10(+1.98%)
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.