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

Gladstone Comml (NQ: GOOD )

14.58 +0.18 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 31, 2003 4.982 5.132 4.982 5.132 58,775 +0.08(+1.51%)
Dec 30, 2003 4.995 5.056 4.979 5.056 46,954 +0.06(+1.22%)
Dec 29, 2003 5.025 5.056 4.979 4.995 12,970 -0.08(-1.50%)
Dec 26, 2003 5.028 5.071 4.979 5.071 12,638 +0.05(+0.91%)
Dec 24, 2003 5.010 5.025 4.964 5.025 47,020 +0.04(+0.73%)
Dec 23, 2003 5.040 5.040 4.989 4.989 32,096 -0.04(-0.73%)
Dec 22, 2003 5.019 5.046 5.007 5.025 70,235 -0.02(-0.30%)
Dec 19, 2003 5.056 5.056 5.007 5.040 48,721 +0.03(+0.67%)
Dec 18, 2003 5.056 5.056 5.004 5.007 56,936 -0.02(-0.48%)
Dec 17, 2003 5.025 5.034 4.949 5.031 56,825 +0.01(+0.12%)
Dec 16, 2003 5.025 5.101 4.998 5.025 71,942 +0.02(+0.30%)
Dec 15, 2003 5.162 5.162 4.979 5.010 155,886 -0.08(-1.50%)
Dec 12, 2003 5.116 5.132 5.031 5.086 44,869 +0.00(+0.00%)
Dec 11, 2003 5.040 5.132 5.016 5.086 108,685 +0.06(+1.21%)
Dec 10, 2003 5.025 5.071 4.998 5.025 183,103 -0.01(-0.18%)
Dec 09, 2003 4.964 5.223 4.964 5.034 64,784 -0.04(-0.72%)
Dec 08, 2003 5.004 5.092 4.967 5.071 67,164 +0.08(+1.52%)
Dec 05, 2003 5.101 5.043 4.964 4.995 45,148 -0.11(-2.09%)
Dec 04, 2003 5.031 5.101 5.010 5.101 56,880 +0.08(+1.52%)
Dec 03, 2003 4.995 5.040 4.973 5.025 45,969 -0.01(-0.12%)
Dec 02, 2003 5.010 5.031 4.998 5.031 93,055 +0.02(+0.43%)
Dec 01, 2003 4.995 5.010 4.937 5.010 118,207 +0.07(+1.48%)
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 4.964 131,299 -0.05(-0.91%)
Nov 25, 2003 4.937 5.025 4.903 5.010 128,994 -0.02(-0.30%)
Nov 24, 2003 4.955 5.080 4.922 5.025 169,733 +0.17(+3.51%)
Nov 21, 2003 4.858 4.885 4.815 4.855 197,252 +0.04(+0.82%)
Nov 20, 2003 4.858 4.873 4.797 4.815 162,863 -0.04(-0.88%)
Nov 19, 2003 4.858 4.897 4.812 4.858 47,036 +0.02(+0.31%)
Nov 18, 2003 4.827 4.858 4.800 4.842 209,161 +0.03(+0.57%)
Nov 17, 2003 4.827 4.842 4.809 4.815 79,159 -0.03(-0.57%)
Nov 14, 2003 4.797 4.842 4.770 4.842 41,740 +0.06(+1.27%)
Nov 13, 2003 4.791 4.842 4.781 4.781 69,719 -0.02(-0.32%)
Nov 12, 2003 4.778 4.851 4.778 4.797 156,296 +0.02(+0.38%)
Nov 11, 2003 4.754 4.812 4.736 4.778 96,490 -0.01(-0.19%)
Nov 10, 2003 4.842 4.842 4.763 4.788 66,458 -0.07(-1.38%)
Nov 07, 2003 4.675 4.891 4.568 4.855 154,096 +0.18(+3.84%)
Nov 06, 2003 4.690 4.690 4.644 4.675 315,795 +0.00(+0.00%)
Nov 05, 2003 4.654 4.690 4.654 4.675 70,267 +0.00(+0.00%)
Nov 04, 2003 4.678 4.678 4.629 4.675 21,671 +0.00(+0.07%)
Nov 03, 2003 4.657 4.678 4.617 4.672 122,804 +0.09(+2.06%)
Oct 31, 2003 4.678 4.678 4.577 4.577 19,044 -0.08(-1.70%)
Oct 30, 2003 4.641 4.657 4.599 4.657 43,014 +0.02(+0.33%)
Oct 29, 2003 4.629 4.657 4.602 4.641 12,805 -0.02(-0.39%)
Oct 28, 2003 4.626 4.675 4.626 4.660 46,790 +0.05(+1.06%)
Oct 27, 2003 4.644 4.657 4.605 4.611 71,581 -0.05(-1.05%)
Oct 24, 2003 4.660 4.660 4.629 4.660 5,910 -0.02(-0.33%)
Oct 23, 2003 4.681 4.693 4.638 4.675 45,312 +0.05(+0.99%)
Oct 22, 2003 4.614 4.672 4.614 4.629 26,596 +0.02(+0.40%)
Oct 21, 2003 4.660 4.702 4.593 4.611 296,504 -0.08(-1.69%)
Oct 20, 2003 4.775 4.775 4.587 4.690 109,013 -0.09(-1.79%)
Oct 17, 2003 4.599 4.775 4.568 4.775 115,580 +0.18(+3.94%)
Oct 16, 2003 4.568 4.596 4.580 4.594 60,088 +0.03(+0.57%)
Oct 15, 2003 4.562 4.593 4.562 4.568 28,238 -0.02(-0.33%)
Oct 14, 2003 4.574 4.583 4.538 4.583 86,685 +0.04(+0.80%)
Oct 13, 2003 4.568 4.583 4.542 4.547 325,071 -0.02(-0.47%)
Oct 10, 2003 4.550 4.568 4.538 4.568 84,387 +0.03(+0.67%)
Oct 09, 2003 4.580 4.580 4.523 4.538 85,713 -0.01(-0.20%)
Oct 08, 2003 4.538 4.568 4.523 4.547 400,510 +0.02(+0.54%)
Oct 07, 2003 4.538 4.565 4.507 4.523 298,474 -0.01(-0.13%)
Oct 06, 2003 4.535 4.538 4.507 4.528 158,595 +0.01(+0.13%)
Oct 03, 2003 4.553 4.553 4.516 4.523 218,355 -0.00(-0.07%)
Oct 02, 2003 4.535 4.553 4.510 4.526 118,207 -0.01(-0.27%)
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.