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 (%)
Aug 31, 2004 5.116 5.129 4.949 4.967 39,074 -0.15(-2.86%)
Aug 30, 2004 5.071 5.223 5.071 5.113 48,924 -0.05(-1.00%)
Aug 27, 2004 5.165 5.208 5.150 5.165 24,626 +0.00(+0.06%)
Aug 26, 2004 4.931 5.226 4.928 5.162 26,268 +0.23(+4.63%)
Aug 25, 2004 4.906 4.949 4.903 4.934 19,372 +0.01(+0.25%)
Aug 24, 2004 4.903 4.943 4.903 4.922 16,089 -0.01(-0.25%)
Aug 23, 2004 4.922 4.946 4.906 4.934 63,372 -0.03(-0.55%)
Aug 20, 2004 4.797 4.961 4.797 4.961 92,940 +0.01(+0.18%)
Aug 19, 2004 4.940 5.056 4.918 4.952 57,462 -0.07(-1.45%)
Aug 18, 2004 4.958 5.049 4.940 5.025 53,193 +0.09(+1.85%)
Aug 17, 2004 4.827 5.043 4.827 4.934 33,820 +0.01(+0.19%)
Aug 16, 2004 4.815 5.010 4.784 4.925 20,029 +0.05(+1.13%)
Aug 13, 2004 4.736 4.934 4.736 4.870 36,447 +0.13(+2.70%)
Aug 12, 2004 4.809 4.873 4.727 4.742 95,222 -0.12(-2.57%)
Aug 11, 2004 4.797 4.891 4.797 4.867 39,730 +0.07(+1.46%)
Aug 10, 2004 4.760 4.818 4.755 4.797 160,565 +0.04(+0.90%)
Aug 09, 2004 4.797 4.833 4.754 4.754 62,709 -0.04(-0.83%)
Aug 06, 2004 4.873 4.873 4.690 4.794 782,797 -0.08(-1.62%)
Aug 05, 2004 4.909 4.909 4.794 4.873 229,191 -0.04(-0.74%)
Aug 04, 2004 4.915 4.934 4.894 4.909 25,283 +0.00(+0.00%)
Aug 03, 2004 4.915 4.915 4.909 4.909 1,641 -0.10(-1.95%)
Aug 02, 2004 4.931 5.007 4.909 5.007 3,611 +0.00(+0.06%)
Jul 30, 2004 4.909 5.004 4.909 5.004 2,626 +0.09(+1.73%)
Jul 29, 2004 4.934 4.934 4.894 4.918 40,715 +0.01(+0.19%)
Jul 28, 2004 4.906 4.934 4.903 4.909 26,596 -0.03(-0.56%)
Jul 27, 2004 4.934 5.004 4.903 4.937 47,939 +0.03(+0.56%)
Jul 26, 2004 4.922 4.961 4.903 4.909 25,940 -0.04(-0.86%)
Jul 23, 2004 4.958 5.007 4.925 4.952 27,581 -0.00(-0.06%)
Jul 22, 2004 4.995 5.046 4.925 4.955 29,551 -0.04(-0.85%)
Jul 21, 2004 5.052 5.052 4.992 4.998 8,865 -0.05(-1.08%)
Jul 20, 2004 5.056 5.056 4.949 5.052 32,507 +0.09(+1.78%)
Jul 19, 2004 4.961 4.976 4.958 4.964 19,701 -0.02(-0.31%)
Jul 16, 2004 5.040 5.040 4.958 4.979 17,731 +0.00(+0.00%)
Jul 15, 2004 4.952 4.989 4.952 4.979 13,790 -0.01(-0.24%)
Jul 14, 2004 5.016 5.019 4.952 4.992 50,238 -0.00(-0.06%)
Jul 13, 2004 4.970 5.052 4.952 4.995 30,536 -0.02(-0.30%)
Jul 12, 2004 5.025 5.025 4.995 5.010 21,671 -0.01(-0.18%)
Jul 09, 2004 5.086 5.086 4.998 5.019 12,477 -0.01(-0.12%)
Jul 08, 2004 5.025 5.049 4.995 5.025 4,925 +0.03(+0.55%)
Jul 07, 2004 5.083 5.083 4.995 4.998 15,761 -0.01(-0.18%)
Jul 06, 2004 4.888 5.052 4.888 5.007 33,163 +0.02(+0.49%)
Jul 02, 2004 4.992 4.998 4.973 4.982 9,850 +0.00(+0.06%)
Jul 01, 2004 4.995 4.995 4.973 4.979 61,073 -0.05(-0.91%)
Jun 30, 2004 4.995 5.049 4.995 5.025 46,298 +0.02(+0.43%)
Jun 29, 2004 5.025 5.052 4.995 5.004 14,447 -0.02(-0.42%)
Jun 28, 2004 4.967 5.025 4.918 5.025 26,596 -0.00(-0.06%)
Jun 25, 2004 4.995 5.071 4.918 5.028 21,999 -0.01(-0.24%)
Jun 24, 2004 4.998 5.074 4.998 5.040 16,746 -0.02(-0.30%)
Jun 23, 2004 4.995 5.059 4.995 5.056 12,805 +0.04(+0.85%)
Jun 22, 2004 5.056 5.071 4.995 5.013 44,984 +0.02(+0.37%)
Jun 21, 2004 5.068 5.068 4.995 4.995 32,178 +0.00(+0.00%)
Jun 18, 2004 4.995 5.025 4.995 4.995 34,477 -0.03(-0.61%)
Jun 17, 2004 5.056 5.056 4.922 5.025 41,372 +0.00(+0.00%)
Jun 16, 2004 5.092 5.092 5.010 5.025 23,313 +0.03(+0.61%)
Jun 15, 2004 5.025 5.025 4.985 4.995 31,850 +0.03(+0.61%)
Jun 14, 2004 5.077 5.080 4.934 4.964 33,163 -0.09(-1.81%)
Jun 10, 2004 4.995 5.059 4.897 5.056 24,298 +0.10(+2.09%)
Jun 09, 2004 4.934 4.961 4.851 4.952 62,059 +0.05(+0.99%)
Jun 08, 2004 4.845 4.903 4.845 4.903 35,462 +0.06(+1.19%)
Jun 07, 2004 4.882 4.903 4.845 4.845 80,118 -0.03(-0.56%)
Jun 04, 2004 4.903 4.903 4.842 4.873 55,491 -0.00(-0.06%)
Jun 03, 2004 4.900 4.906 4.864 4.876 56,805 +0.00(+0.06%)
Jun 02, 2004 4.858 4.949 4.858 4.873 24,626 -0.06(-1.23%)
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.