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

Gladstone Comml (NQ: GOOD )

14.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 4.689 4.861 4.629 4.768 47,649 +0.12(+2.67%)
Jun 29, 2005 4.656 4.677 4.607 4.644 137,220 +0.04(+0.92%)
Jun 28, 2005 4.613 4.716 4.601 4.601 151,672 -0.03(-0.59%)
Jun 27, 2005 4.638 4.644 4.595 4.629 224,077 +0.03(+0.66%)
Jun 24, 2005 4.644 4.644 4.598 4.598 130,639 -0.01(-0.26%)
Jun 23, 2005 4.683 4.689 4.610 4.610 329,545 -0.00(-0.07%)
Jun 22, 2005 4.719 4.719 4.601 4.613 351,986 -0.04(-0.91%)
Jun 21, 2005 4.683 4.759 4.626 4.656 66,580 +0.03(+0.65%)
Jun 20, 2005 4.674 4.674 4.592 4.626 164,508 +0.02(+0.38%)
Jun 17, 2005 4.647 4.716 4.592 4.608 69,902 -0.02(-0.38%)
Jun 16, 2005 4.613 4.626 4.598 4.626 89,369 -0.02(-0.39%)
Jun 15, 2005 4.780 4.780 4.568 4.644 109,225 +0.00(+0.00%)
Jun 14, 2005 4.644 4.644 4.589 4.644 92,886 +0.00(+0.07%)
Jun 13, 2005 4.756 4.756 4.601 4.641 157,916 -0.05(-1.03%)
Jun 10, 2005 4.689 4.746 4.659 4.689 65,939 -0.03(-0.64%)
Jun 09, 2005 4.644 4.750 4.629 4.719 37,078 +0.00(+0.00%)
Jun 08, 2005 4.662 4.810 4.641 4.719 88,476 +0.08(+1.70%)
Jun 07, 2005 4.765 4.765 4.586 4.641 236,906 -0.09(-1.86%)
Jun 06, 2005 4.613 4.731 4.598 4.728 40,456 +0.13(+2.83%)
Jun 03, 2005 4.629 4.647 4.583 4.598 87,392 +0.01(+0.26%)
Jun 02, 2005 4.689 4.704 4.586 4.586 91,481 -0.12(-2.51%)
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.