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

Gladstone Comml (NQ: GOOD )

12.97 -0.16 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 30, 2004 5.045 5.048 4.956 4.993 40,732 -0.01(-0.18%)
Apr 29, 2004 5.002 5.076 4.999 5.002 50,833 -0.02(-0.31%)
Apr 28, 2004 5.051 5.054 5.014 5.018 58,328 -0.02(-0.30%)
Apr 27, 2004 5.039 5.097 5.024 5.033 86,677 -0.03(-0.61%)
Apr 26, 2004 5.064 5.064 5.024 5.064 49,530 +0.03(+0.61%)
Apr 23, 2004 5.064 5.064 5.033 5.033 174,007 -0.02(-0.49%)
Apr 22, 2004 5.079 5.079 5.048 5.057 92,217 +0.01(+0.24%)
Apr 21, 2004 5.033 5.079 5.033 5.045 72,991 -0.01(-0.18%)
Apr 20, 2004 5.094 5.094 4.975 5.054 138,163 -0.01(-0.24%)
Apr 19, 2004 5.110 5.110 5.064 5.067 56,047 -0.02(-0.42%)
Apr 16, 2004 5.211 5.211 5.048 5.088 263,943 +0.02(+0.48%)
Apr 15, 2004 5.094 5.156 5.042 5.064 271,438 -0.04(-0.84%)
Apr 14, 2004 5.097 5.140 5.076 5.107 79,508 -0.00(-0.06%)
Apr 13, 2004 5.140 5.156 5.107 5.110 71,362 -0.03(-0.66%)
Apr 12, 2004 5.168 5.186 5.140 5.143 143,376 -0.04(-0.83%)
Apr 08, 2004 5.202 5.202 5.162 5.186 132,949 -0.01(-0.12%)
Apr 07, 2004 5.217 5.248 5.146 5.192 78,857 -0.04(-0.76%)
Apr 06, 2004 5.174 5.232 5.162 5.232 82,441 +0.00(+0.00%)
Apr 05, 2004 5.248 5.263 5.146 5.232 69,407 -0.01(-0.18%)
Apr 02, 2004 5.186 5.263 5.186 5.242 54,418 -0.01(-0.12%)
Apr 01, 2004 5.263 5.263 5.232 5.248 10,101 +0.00(+0.00%)
Mar 31, 2004 5.125 5.269 5.125 5.248 18,573 -0.00(-0.06%)
Mar 30, 2004 5.278 5.278 5.220 5.251 76,576 -0.01(-0.23%)
Mar 29, 2004 5.278 5.278 5.189 5.263 75,924 +0.07(+1.42%)
Mar 26, 2004 5.278 5.297 5.165 5.189 225,492 +0.02(+0.30%)
Mar 25, 2004 5.140 5.257 5.140 5.174 193,558 -0.01(-0.18%)
Mar 24, 2004 5.183 5.183 5.156 5.183 55,721 +0.00(+0.00%)
Mar 23, 2004 5.183 5.183 5.143 5.183 139,140 +0.00(+0.06%)
Mar 22, 2004 5.186 5.186 5.156 5.180 75,924 +0.00(+0.06%)
Mar 19, 2004 5.153 5.202 5.153 5.177 140,118 +0.01(+0.12%)
Mar 18, 2004 5.171 5.171 5.146 5.171 76,576 +0.02(+0.36%)
Mar 17, 2004 5.168 5.168 5.153 5.153 69,081 +0.01(+0.18%)
Mar 16, 2004 5.186 5.186 5.125 5.143 42,361 -0.02(-0.42%)
Mar 15, 2004 5.165 5.186 5.146 5.165 32,585 -0.02(-0.36%)
Mar 12, 2004 5.186 5.186 5.156 5.183 128,713 +0.04(+0.72%)
Mar 11, 2004 5.217 5.217 5.143 5.146 161,624 -0.07(-1.35%)
Mar 10, 2004 5.232 5.238 5.189 5.217 90,913 -0.01(-0.23%)
Mar 09, 2004 5.176 5.242 5.171 5.229 622,059 +0.06(+1.13%)
Mar 08, 2004 5.171 5.214 5.146 5.171 43,338 +0.00(+0.00%)
Mar 05, 2004 5.146 5.186 5.146 5.171 39,428 +0.02(+0.48%)
Mar 04, 2004 5.183 5.217 5.125 5.146 50,833 -0.03(-0.53%)
Mar 03, 2004 5.186 5.186 5.156 5.174 20,203 -0.04(-0.82%)
Mar 02, 2004 5.217 5.217 5.156 5.217 15,315 -0.00(-0.06%)
Mar 01, 2004 5.165 5.232 5.146 5.220 27,046 +0.06(+1.07%)
Feb 27, 2004 5.217 5.217 5.146 5.165 27,697 +0.02(+0.30%)
Feb 26, 2004 5.217 5.217 5.146 5.150 39,102 -0.04(-0.71%)
Feb 25, 2004 5.192 5.229 5.140 5.186 42,687 +0.03(+0.60%)
Feb 24, 2004 5.186 5.186 5.094 5.155 60,283 +0.02(+0.29%)
Feb 23, 2004 5.156 5.156 5.094 5.140 120,566 -0.00(-0.06%)
Feb 20, 2004 5.140 5.156 5.140 5.143 100,689 +0.00(+0.00%)
Feb 19, 2004 5.171 5.171 5.140 5.143 14,989 +0.00(+0.00%)
Feb 18, 2004 5.171 5.208 5.140 5.143 74,946 -0.03(-0.53%)
Feb 17, 2004 5.217 5.217 5.171 5.171 22,158 -0.05(-0.88%)
Feb 13, 2004 5.186 5.217 5.171 5.217 24,113 +0.04(+0.77%)
Feb 12, 2004 5.174 5.217 5.171 5.177 38,451 -0.04(-0.71%)
Feb 11, 2004 5.217 5.248 5.186 5.214 23,135 -0.00(-0.06%)
Feb 10, 2004 5.217 5.232 5.171 5.217 40,406 +0.02(+0.29%)
Feb 09, 2004 5.254 5.254 5.174 5.202 84,396 -0.02(-0.29%)
Feb 06, 2004 5.254 5.254 5.177 5.217 24,765 +0.05(+0.89%)
Feb 05, 2004 5.217 5.217 5.171 5.171 20,528 -0.06(-1.17%)
Feb 04, 2004 5.171 5.232 5.171 5.232 39,102 +0.02(+0.29%)
Feb 03, 2004 5.217 5.248 5.171 5.217 31,282 -0.02(-0.35%)
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.