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

Gladstone Comml (NQ: GOOD )

14.76 -0.12 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2005 5.091 5.128 4.979 5.007 145,843 -0.08(-1.56%)
Mar 30, 2005 5.162 5.162 5.010 5.086 39,630 +0.00(+0.00%)
Mar 29, 2005 5.034 5.125 5.025 5.086 46,181 +0.01(+0.24%)
Mar 28, 2005 5.058 5.084 4.979 5.074 56,606 +0.04(+0.85%)
Mar 24, 2005 5.098 5.135 4.964 5.031 33,000 -0.05(-1.08%)
Mar 23, 2005 5.010 5.086 5.010 5.086 691,470 +0.06(+1.21%)
Mar 22, 2005 5.031 5.052 5.025 5.025 85,870 -0.00(-0.02%)
Mar 21, 2005 5.071 5.150 5.025 5.026 39,912 +0.05(+1.07%)
Mar 18, 2005 5.089 5.162 4.973 4.973 27,155 -0.16(-3.09%)
Mar 17, 2005 5.083 5.132 5.040 5.131 92,644 +0.05(+0.96%)
Mar 16, 2005 5.086 5.098 5.043 5.083 81,316 +0.02(+0.36%)
Mar 15, 2005 4.988 5.083 4.976 5.064 56,764 +0.01(+0.24%)
Mar 14, 2005 5.016 5.073 5.007 5.052 29,201 -0.02(-0.48%)
Mar 11, 2005 5.086 5.092 5.061 5.077 18,749 -0.02(-0.30%)
Mar 10, 2005 5.071 5.101 5.071 5.092 19,028 +0.05(+0.91%)
Mar 09, 2005 5.092 5.146 5.031 5.046 48,269 -0.04(-0.78%)
Mar 08, 2005 5.098 5.098 5.061 5.086 18,766 +0.03(+0.54%)
Mar 07, 2005 5.078 5.086 5.058 5.058 25,376 -0.02(-0.42%)
Mar 04, 2005 5.061 5.083 5.061 5.080 59,374 +0.00(+0.00%)
Mar 03, 2005 5.086 5.086 5.061 5.080 15,328 -0.01(-0.12%)
Mar 02, 2005 5.101 5.101 5.064 5.086 19,898 +0.01(+0.18%)
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.