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

Gladstone Comml (NQ: GOOD )

13.54 -0.02 (-0.15%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 6, 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 5.086 5.086 5.019 5.025 19,228 -0.02(-0.30%)
Apr 28, 2005 5.074 5.074 5.004 5.040 22,272 +0.01(+0.18%)
Apr 27, 2005 4.967 5.031 4.952 5.031 11,886 +0.02(+0.30%)
Apr 26, 2005 4.982 5.016 4.934 5.016 35,495 +0.10(+1.98%)
Apr 25, 2005 5.025 5.025 4.873 4.918 51,883 -0.10(-2.06%)
Apr 22, 2005 4.931 5.022 4.876 5.022 73,006 +0.09(+1.85%)
Apr 21, 2005 4.888 4.964 4.888 4.931 26,481 +0.03(+0.68%)
Apr 20, 2005 4.934 5.025 4.897 4.897 20,548 -0.05(-0.99%)
Apr 19, 2005 4.973 4.998 4.931 4.946 183,451 +0.04(+0.81%)
Apr 18, 2005 4.931 5.025 4.888 4.906 22,351 -0.02(-0.49%)
Apr 15, 2005 4.946 4.946 4.906 4.931 9,686 -0.05(-0.98%)
Apr 14, 2005 5.040 5.071 4.873 4.979 16,959 +0.00(+0.06%)
Apr 13, 2005 4.995 5.025 4.973 4.976 11,656 -0.03(-0.67%)
Apr 12, 2005 4.934 5.013 4.922 5.010 18,686 +0.06(+1.29%)
Apr 11, 2005 4.873 4.946 4.870 4.946 46,921 +0.05(+0.93%)
Apr 08, 2005 4.912 4.964 4.842 4.900 58,585 +0.04(+0.81%)
Apr 07, 2005 4.842 4.885 4.827 4.861 70,941 +0.03(+0.69%)
Apr 06, 2005 4.839 4.912 4.794 4.827 152,832 +0.05(+1.08%)
Apr 05, 2005 4.827 4.827 4.766 4.775 72,638 -0.03(-0.63%)
Apr 04, 2005 4.931 4.931 4.805 4.806 37,054 -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.