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 (%)
Aug 31, 2005 5.116 5.137 4.995 5.082 31,822 +0.13(+2.63%)
Aug 30, 2005 5.034 5.052 4.940 4.952 13,066 +0.02(+0.49%)
Aug 29, 2005 4.925 4.982 4.925 4.928 21,344 +0.02(+0.31%)
Aug 26, 2005 4.952 4.992 4.846 4.913 31,290 -0.06(-1.16%)
Aug 25, 2005 4.976 5.097 4.855 4.970 110,832 +0.01(+0.18%)
Aug 24, 2005 4.858 4.986 4.858 4.961 27,624 +0.05(+1.11%)
Aug 23, 2005 4.928 4.979 4.850 4.907 20,524 -0.01(-0.18%)
Aug 22, 2005 4.804 4.916 4.795 4.916 38,000 +0.05(+1.06%)
Aug 19, 2005 4.840 4.895 4.822 4.865 46,192 +0.03(+0.69%)
Aug 18, 2005 4.840 4.858 4.804 4.831 84,298 -0.01(-0.13%)
Aug 17, 2005 4.828 4.840 4.828 4.837 36,569 -0.00(-0.06%)
Aug 16, 2005 4.916 4.916 4.828 4.840 95,772 +0.00(+0.00%)
Aug 15, 2005 4.907 4.907 4.825 4.840 43,815 -0.02(-0.31%)
Aug 12, 2005 4.840 4.855 4.819 4.855 45,811 +0.02(+0.38%)
Aug 11, 2005 4.831 4.840 4.786 4.837 61,500 +0.00(+0.00%)
Aug 10, 2005 4.955 4.955 4.837 4.837 113,301 -0.11(-2.32%)
Aug 09, 2005 4.843 4.952 4.840 4.952 39,524 +0.09(+1.93%)
Aug 08, 2005 4.865 4.970 4.855 4.858 103,464 -0.03(-0.56%)
Aug 05, 2005 4.992 4.992 4.874 4.886 91,233 -0.10(-2.09%)
Aug 04, 2005 5.370 5.370 4.892 4.990 224,382 +0.07(+1.51%)
Aug 03, 2005 5.052 5.052 4.898 4.916 82,308 +0.00(+0.00%)
Aug 02, 2005 4.913 4.931 4.904 4.916 46,046 +0.00(+0.00%)
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.