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 31, 2005 5.097 5.097 5.004 5.040 41,628 -0.02(-0.30%)
Oct 28, 2005 5.094 5.094 5.040 5.055 12,145 +0.02(+0.36%)
Oct 27, 2005 5.049 5.082 5.037 5.037 17,189 -0.02(-0.30%)
Oct 26, 2005 5.100 5.100 5.028 5.052 32,137 -0.05(-0.95%)
Oct 25, 2005 5.028 5.122 5.028 5.100 27,681 +0.04(+0.84%)
Oct 24, 2005 4.958 5.085 4.846 5.058 47,704 +0.17(+3.53%)
Oct 21, 2005 4.765 4.907 4.765 4.886 69,121 -0.05(-0.92%)
Oct 20, 2005 4.982 4.991 4.922 4.931 26,114 -0.08(-1.69%)
Oct 19, 2005 4.976 5.067 4.946 5.016 43,284 -0.02(-0.48%)
Oct 18, 2005 4.997 5.085 4.997 5.040 30,075 +0.01(+0.24%)
Oct 17, 2005 4.922 5.043 4.922 5.028 47,760 +0.15(+3.10%)
Oct 14, 2005 4.795 4.879 4.795 4.876 11,758 +0.02(+0.50%)
Oct 13, 2005 4.852 4.883 4.792 4.852 45,998 +0.02(+0.38%)
Oct 12, 2005 4.840 4.849 4.786 4.834 52,163 -0.03(-0.68%)
Oct 11, 2005 4.937 4.937 4.864 4.867 36,147 -0.07(-1.47%)
Oct 10, 2005 4.976 5.013 4.937 4.940 24,852 -0.07(-1.39%)
Oct 07, 2005 5.037 5.067 4.961 5.010 46,874 -0.07(-1.37%)
Oct 06, 2005 5.081 5.109 5.076 5.079 22,855 -0.05(-0.89%)
Oct 05, 2005 5.106 5.128 5.049 5.125 67,141 +0.02(+0.36%)
Oct 04, 2005 5.097 5.122 5.079 5.106 29,506 -0.01(-0.24%)
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.