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

Gladstone Comml (NQ: GOOD )

14.73 UNCHANGED
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 (%)
Sep 30, 2004 5.112 5.112 4.861 4.904 52,229 +0.03(+0.68%)
Sep 29, 2004 4.886 4.910 4.870 4.870 12,892 -0.02(-0.31%)
Sep 28, 2004 4.937 4.970 4.886 4.886 25,123 +0.03(+0.62%)
Sep 27, 2004 4.901 4.961 4.855 4.855 9,586 +0.02(+0.31%)
Sep 24, 2004 4.840 4.901 4.840 4.840 19,834 -0.00(-0.06%)
Sep 23, 2004 4.855 4.955 4.840 4.843 23,139 -0.03(-0.68%)
Sep 22, 2004 5.016 5.073 4.876 4.876 15,867 -0.03(-0.62%)
Sep 21, 2004 4.843 4.979 4.837 4.907 22,809 +0.01(+0.19%)
Sep 20, 2004 4.901 5.007 4.883 4.898 14,544 -0.05(-1.04%)
Sep 17, 2004 4.946 5.016 4.946 4.949 18,181 -0.02(-0.30%)
Sep 16, 2004 4.919 5.249 4.919 4.964 32,726 +0.02(+0.37%)
Sep 15, 2004 4.870 4.961 4.870 4.946 28,098 +0.03(+0.68%)
Sep 14, 2004 4.931 4.931 4.879 4.913 71,071 -0.01(-0.12%)
Sep 13, 2004 4.982 4.982 4.879 4.919 15,867 -0.05(-0.91%)
Sep 10, 2004 5.052 5.109 4.931 4.964 46,940 -0.10(-1.91%)
Sep 09, 2004 5.137 5.137 5.007 5.061 35,701 +0.00(+0.00%)
Sep 08, 2004 5.013 5.109 5.013 5.061 31,403 +0.02(+0.30%)
Sep 07, 2004 5.010 5.073 5.010 5.046 22,412 -0.01(-0.18%)
Sep 03, 2004 5.016 5.097 5.016 5.055 9,586 -0.05(-1.07%)
Sep 02, 2004 5.004 5.112 4.976 5.109 25,784 +0.05(+1.02%)
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.