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 (%)
Aug 31, 2004 5.082 5.094 4.916 4.934 39,336 -0.15(-2.86%)
Aug 30, 2004 5.037 5.188 5.037 5.079 49,252 -0.05(-1.00%)
Aug 27, 2004 5.131 5.173 5.116 5.131 24,791 +0.00(+0.06%)
Aug 26, 2004 4.898 5.191 4.895 5.128 26,444 +0.23(+4.63%)
Aug 25, 2004 4.874 4.916 4.871 4.901 19,502 +0.01(+0.25%)
Aug 24, 2004 4.871 4.910 4.871 4.889 16,197 -0.01(-0.25%)
Aug 23, 2004 4.889 4.913 4.874 4.901 63,797 -0.03(-0.55%)
Aug 20, 2004 4.765 4.928 4.765 4.928 93,564 +0.01(+0.18%)
Aug 19, 2004 4.907 5.022 4.886 4.919 57,847 -0.07(-1.45%)
Aug 18, 2004 4.925 5.016 4.907 4.992 53,550 +0.09(+1.85%)
Aug 17, 2004 4.795 5.010 4.795 4.901 34,047 +0.01(+0.19%)
Aug 16, 2004 4.783 4.976 4.753 4.892 20,163 +0.05(+1.13%)
Aug 13, 2004 4.704 4.901 4.704 4.837 36,691 +0.13(+2.70%)
Aug 12, 2004 4.777 4.840 4.695 4.710 95,861 -0.12(-2.57%)
Aug 11, 2004 4.765 4.858 4.765 4.834 39,997 +0.07(+1.46%)
Aug 10, 2004 4.728 4.786 4.723 4.765 161,642 +0.04(+0.90%)
Aug 09, 2004 4.765 4.801 4.722 4.722 63,129 -0.04(-0.83%)
Aug 06, 2004 4.840 4.840 4.659 4.762 788,047 -0.08(-1.63%)
Aug 05, 2004 4.877 4.877 4.762 4.840 230,728 -0.04(-0.74%)
Aug 04, 2004 4.883 4.901 4.861 4.877 25,452 +0.00(+0.00%)
Aug 03, 2004 4.883 4.883 4.877 4.877 1,652 -0.10(-1.95%)
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.