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

Gladstone Comml (NQ: GOOD )

14.29 -0.11 (-0.73%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 8, 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 (%)
Nov 28, 2003 5.010 5.010 4.937 4.937 15,925 -0.03(-0.55%)
Nov 26, 2003 4.909 5.010 4.909 4.964 131,303 -0.05(-0.91%)
Nov 25, 2003 4.937 5.025 4.903 5.010 128,998 -0.02(-0.30%)
Nov 24, 2003 4.955 5.080 4.921 5.025 169,738 +0.17(+3.51%)
Nov 21, 2003 4.857 4.885 4.815 4.854 197,258 +0.04(+0.82%)
Nov 20, 2003 4.857 4.873 4.796 4.815 162,869 -0.04(-0.88%)
Nov 19, 2003 4.857 4.897 4.812 4.857 47,038 +0.02(+0.31%)
Nov 18, 2003 4.827 4.857 4.800 4.842 209,168 +0.03(+0.57%)
Nov 17, 2003 4.827 4.842 4.809 4.815 79,162 -0.03(-0.57%)
Nov 14, 2003 4.796 4.842 4.769 4.842 41,741 +0.06(+1.27%)
Nov 13, 2003 4.790 4.842 4.781 4.781 69,721 -0.02(-0.32%)
Nov 12, 2003 4.778 4.851 4.778 4.796 156,301 +0.02(+0.38%)
Nov 11, 2003 4.754 4.812 4.736 4.778 96,493 -0.01(-0.19%)
Nov 10, 2003 4.842 4.842 4.763 4.787 66,461 -0.07(-1.38%)
Nov 07, 2003 4.675 4.891 4.568 4.854 154,101 +0.18(+3.84%)
Nov 06, 2003 4.690 4.690 4.644 4.675 315,804 +0.00(+0.00%)
Nov 05, 2003 4.653 4.690 4.653 4.675 70,270 +0.00(+0.00%)
Nov 04, 2003 4.678 4.678 4.629 4.675 21,672 +0.00(+0.07%)
Nov 03, 2003 4.656 4.678 4.617 4.672 122,808 +0.09(+2.06%)
Oct 31, 2003 4.678 4.678 4.577 4.577 19,045 -0.08(-1.70%)
Oct 30, 2003 4.641 4.656 4.599 4.656 43,015 +0.02(+0.33%)
Oct 29, 2003 4.629 4.656 4.602 4.641 12,806 -0.02(-0.39%)
Oct 28, 2003 4.626 4.675 4.626 4.659 46,792 +0.05(+1.06%)
Oct 27, 2003 4.644 4.656 4.605 4.611 71,583 -0.05(-1.05%)
Oct 24, 2003 4.659 4.659 4.629 4.659 5,910 -0.02(-0.33%)
Oct 23, 2003 4.681 4.693 4.638 4.675 45,314 +0.05(+0.99%)
Oct 22, 2003 4.614 4.672 4.614 4.629 26,597 +0.02(+0.40%)
Oct 21, 2003 4.659 4.702 4.592 4.611 296,513 -0.08(-1.69%)
Oct 20, 2003 4.775 4.775 4.586 4.690 109,017 -0.09(-1.79%)
Oct 17, 2003 4.599 4.775 4.568 4.775 115,584 +0.18(+3.94%)
Oct 16, 2003 4.568 4.596 4.580 4.594 60,090 +0.03(+0.57%)
Oct 15, 2003 4.562 4.592 4.562 4.568 28,239 -0.02(-0.33%)
Oct 14, 2003 4.574 4.583 4.538 4.583 86,688 +0.04(+0.80%)
Oct 13, 2003 4.568 4.583 4.542 4.547 325,081 -0.02(-0.47%)
Oct 10, 2003 4.550 4.568 4.538 4.568 84,389 +0.03(+0.67%)
Oct 09, 2003 4.580 4.580 4.522 4.538 85,716 -0.01(-0.20%)
Oct 08, 2003 4.538 4.568 4.522 4.547 400,523 +0.02(+0.54%)
Oct 07, 2003 4.538 4.565 4.507 4.522 298,483 -0.01(-0.13%)
Oct 06, 2003 4.535 4.538 4.507 4.528 158,600 +0.01(+0.13%)
Oct 03, 2003 4.553 4.553 4.516 4.522 218,362 -0.00(-0.07%)
Oct 02, 2003 4.535 4.553 4.510 4.525 118,211 -0.01(-0.27%)
Oct 01, 2003 4.492 4.574 4.480 4.538 90,628 +0.05(+1.02%)
Sep 30, 2003 4.507 4.507 4.404 4.492 145,393 -0.02(-0.34%)
Sep 29, 2003 4.535 4.538 4.498 4.507 188,153 -0.02(-0.34%)
Sep 26, 2003 4.547 4.550 4.507 4.522 78,479 +0.03(+0.58%)
Sep 25, 2003 4.522 4.553 4.492 4.496 158,271 -0.02(-0.51%)
Sep 24, 2003 4.553 4.568 4.516 4.519 73,225 -0.03(-0.67%)
Sep 23, 2003 4.589 4.644 4.522 4.550 293,886 -0.00(-0.07%)
Sep 22, 2003 4.553 4.559 4.550 4.553 91,942 +0.00(+0.00%)
Sep 19, 2003 4.559 4.559 4.547 4.553 28,239 +0.00(+0.00%)
Sep 18, 2003 4.553 4.568 4.547 4.553 103,434 +0.00(+0.00%)
Sep 17, 2003 4.538 4.568 4.538 4.553 175,018 +0.02(+0.34%)
Sep 16, 2003 4.568 4.568 4.538 4.538 541,802 -0.03(-0.60%)
Sep 15, 2003 4.565 4.568 4.547 4.565 138,570 +0.00(+0.07%)
Sep 12, 2003 4.568 4.568 4.538 4.562 59,762 -0.01(-0.13%)
Sep 11, 2003 4.568 4.568 4.547 4.568 185,197 +0.00(+0.00%)
Sep 10, 2003 4.525 4.568 4.525 4.568 56,807 +0.04(+0.94%)
Sep 09, 2003 4.568 4.568 4.522 4.525 202,601 -0.04(-0.80%)
Sep 08, 2003 4.614 4.614 4.507 4.562 486,308 -0.01(-0.27%)
Sep 05, 2003 4.608 4.614 4.568 4.574 188,481 -0.05(-1.18%)
Sep 04, 2003 4.650 4.650 4.611 4.629 185,526 -0.02(-0.33%)
Sep 03, 2003 4.644 4.644 4.602 4.644 101,136 +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.