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

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2005 5.052 5.052 4.986 4.991 19,358 -0.02(-0.30%)
Apr 28, 2005 5.040 5.040 4.970 5.007 22,422 +0.01(+0.18%)
Apr 27, 2005 4.934 4.997 4.919 4.997 11,966 +0.02(+0.30%)
Apr 26, 2005 4.949 4.982 4.901 4.982 35,734 +0.10(+1.98%)
Apr 25, 2005 4.991 4.991 4.840 4.886 52,232 -0.10(-2.06%)
Apr 22, 2005 4.898 4.988 4.843 4.988 73,498 +0.09(+1.85%)
Apr 21, 2005 4.855 4.931 4.855 4.898 26,660 +0.03(+0.68%)
Apr 20, 2005 4.901 4.991 4.864 4.864 20,686 -0.05(-0.99%)
Apr 19, 2005 4.940 4.964 4.898 4.913 184,687 +0.04(+0.81%)
Apr 18, 2005 4.898 4.991 4.855 4.873 22,501 -0.02(-0.49%)
Apr 15, 2005 4.913 4.913 4.873 4.898 9,751 -0.05(-0.98%)
Apr 14, 2005 5.007 5.037 4.840 4.946 17,073 +0.00(+0.06%)
Apr 13, 2005 4.961 4.991 4.940 4.943 11,735 -0.03(-0.67%)
Apr 12, 2005 4.901 4.979 4.889 4.976 18,812 +0.06(+1.29%)
Apr 11, 2005 4.840 4.913 4.837 4.913 47,238 +0.05(+0.93%)
Apr 08, 2005 4.879 4.931 4.810 4.867 58,979 +0.04(+0.81%)
Apr 07, 2005 4.810 4.852 4.795 4.828 71,419 +0.03(+0.69%)
Apr 06, 2005 4.807 4.879 4.762 4.795 153,862 +0.05(+1.08%)
Apr 05, 2005 4.795 4.795 4.734 4.743 73,128 -0.03(-0.63%)
Apr 04, 2005 4.898 4.898 4.773 4.774 37,304 -0.06(-1.31%)
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.