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

Gladstone Comml (NQ: GOOD )

14.75 -0.17 (-1.14%)
Streaming Delayed Price Updated: 9:34 AM 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 30, 2004 4.973 4.976 4.886 4.922 41,320 -0.01(-0.18%)
Apr 29, 2004 4.931 5.004 4.928 4.931 51,568 -0.02(-0.31%)
Apr 28, 2004 4.979 4.982 4.943 4.946 59,171 -0.02(-0.30%)
Apr 27, 2004 4.967 5.025 4.952 4.961 87,930 -0.03(-0.61%)
Apr 26, 2004 4.991 4.991 4.952 4.991 50,246 +0.03(+0.61%)
Apr 23, 2004 4.991 4.991 4.961 4.961 176,522 -0.02(-0.49%)
Apr 22, 2004 5.007 5.007 4.976 4.985 93,550 +0.01(+0.24%)
Apr 21, 2004 4.961 5.007 4.961 4.973 74,047 -0.01(-0.18%)
Apr 20, 2004 5.022 5.022 4.904 4.982 140,160 -0.01(-0.24%)
Apr 19, 2004 5.037 5.037 4.991 4.994 56,857 -0.02(-0.42%)
Apr 16, 2004 5.137 5.137 4.976 5.016 267,759 +0.02(+0.48%)
Apr 15, 2004 5.022 5.082 4.970 4.991 275,362 -0.04(-0.84%)
Apr 14, 2004 5.025 5.067 5.004 5.034 80,658 -0.00(-0.06%)
Apr 13, 2004 5.067 5.082 5.034 5.037 72,394 -0.03(-0.66%)
Apr 12, 2004 5.094 5.112 5.067 5.070 145,449 -0.04(-0.83%)
Apr 08, 2004 5.128 5.128 5.088 5.112 134,871 -0.01(-0.12%)
Apr 07, 2004 5.143 5.173 5.073 5.118 79,997 -0.04(-0.76%)
Apr 06, 2004 5.100 5.158 5.088 5.158 83,633 +0.00(+0.00%)
Apr 05, 2004 5.173 5.188 5.073 5.158 70,410 -0.01(-0.18%)
Apr 02, 2004 5.112 5.188 5.112 5.167 55,204 -0.01(-0.12%)
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.