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

Gladstone Comml (NQ: GOOD )

13.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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%)
Apr 01, 2005 5.062 5.070 4.842 4.869 126,672 -0.14(-2.74%)
Mar 31, 2005 5.091 5.129 4.979 5.007 145,838 -0.08(-1.56%)
Mar 30, 2005 5.162 5.162 5.010 5.086 39,629 +0.00(+0.00%)
Mar 29, 2005 5.034 5.126 5.025 5.086 46,179 +0.01(+0.24%)
Mar 28, 2005 5.059 5.084 4.979 5.074 56,605 +0.04(+0.85%)
Mar 24, 2005 5.098 5.135 4.964 5.031 32,999 -0.05(-1.08%)
Mar 23, 2005 5.010 5.086 5.010 5.086 691,449 +0.06(+1.21%)
Mar 22, 2005 5.031 5.052 5.025 5.025 85,868 -0.00(-0.02%)
Mar 21, 2005 5.071 5.151 5.025 5.026 39,911 +0.05(+1.07%)
Mar 18, 2005 5.089 5.162 4.973 4.973 27,154 -0.16(-3.09%)
Mar 17, 2005 5.083 5.132 5.040 5.132 92,641 +0.05(+0.96%)
Mar 16, 2005 5.086 5.098 5.043 5.083 81,313 +0.02(+0.36%)
Mar 15, 2005 4.989 5.083 4.976 5.065 56,762 +0.01(+0.24%)
Mar 14, 2005 5.016 5.073 5.007 5.052 29,200 -0.02(-0.48%)
Mar 11, 2005 5.086 5.092 5.062 5.077 18,749 -0.02(-0.30%)
Mar 10, 2005 5.071 5.101 5.071 5.092 19,028 +0.05(+0.91%)
Mar 09, 2005 5.092 5.147 5.031 5.046 48,268 -0.04(-0.78%)
Mar 08, 2005 5.098 5.098 5.062 5.086 18,765 +0.03(+0.54%)
Mar 07, 2005 5.078 5.086 5.059 5.059 25,375 -0.02(-0.42%)
Mar 04, 2005 5.062 5.083 5.062 5.080 59,373 +0.00(+0.00%)
Mar 03, 2005 5.086 5.086 5.062 5.080 15,327 -0.01(-0.12%)
Mar 02, 2005 5.101 5.101 5.065 5.086 19,898 +0.01(+0.18%)
Mar 01, 2005 5.049 5.077 5.040 5.077 17,402 +0.02(+0.48%)
Feb 28, 2005 5.025 5.086 4.970 5.052 55,363 +0.09(+1.78%)
Feb 25, 2005 5.177 5.177 4.955 4.964 101,300 -0.05(-0.91%)
Feb 24, 2005 5.095 5.095 5.007 5.010 48,314 -0.09(-1.79%)
Feb 23, 2005 5.086 5.109 5.038 5.101 158,907 +0.00(+0.00%)
Feb 22, 2005 5.059 5.116 5.028 5.101 176,014 +0.00(+0.06%)
Feb 18, 2005 5.071 5.101 5.034 5.098 71,732 +0.01(+0.24%)
Feb 17, 2005 5.056 5.098 5.031 5.086 68,918 +0.00(+0.06%)
Feb 16, 2005 5.083 5.086 5.025 5.083 17,763 +0.00(+0.00%)
Feb 15, 2005 5.101 5.101 5.068 5.083 18,913 -0.00(-0.06%)
Feb 14, 2005 5.095 5.101 5.059 5.086 51,962 +0.01(+0.20%)
Feb 11, 2005 5.101 5.101 5.056 5.076 36,168 -0.00(-0.02%)
Feb 10, 2005 5.113 5.116 5.077 5.077 17,182 +0.00(+0.00%)
Feb 09, 2005 5.177 5.177 5.077 5.077 19,060 -0.03(-0.66%)
Feb 08, 2005 5.086 5.177 5.086 5.110 50,369 +0.02(+0.48%)
Feb 07, 2005 5.083 5.177 5.083 5.086 47,414 +0.00(+0.06%)
Feb 04, 2005 5.086 5.086 5.074 5.083 35,445 -0.00(-0.06%)
Feb 03, 2005 5.056 5.086 5.056 5.086 14,841 +0.00(+0.00%)
Feb 02, 2005 5.177 5.177 5.074 5.086 16,647 +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.