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

Gladstone Comml (NQ: GOOD )

15.79 -0.37 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 30, 2004 3.989 4.065 3.989 4.065 3,233 +0.07(+1.73%)
Jul 29, 2004 4.008 4.008 3.976 3.996 50,114 +0.01(+0.19%)
Jul 28, 2004 3.986 4.008 3.984 3.989 32,736 -0.02(-0.56%)
Jul 27, 2004 4.008 4.065 3.984 4.011 59,005 +0.02(+0.56%)
Jul 26, 2004 3.999 4.031 3.984 3.989 31,927 -0.03(-0.86%)
Jul 23, 2004 4.028 4.068 4.001 4.023 33,948 -0.00(-0.06%)
Jul 22, 2004 4.058 4.100 4.001 4.026 36,373 -0.03(-0.85%)
Jul 21, 2004 4.105 4.105 4.055 4.060 10,912 -0.04(-1.09%)
Jul 20, 2004 4.107 4.107 4.021 4.105 40,010 +0.07(+1.78%)
Jul 19, 2004 4.031 4.043 4.028 4.033 24,248 -0.01(-0.31%)
Jul 16, 2004 4.095 4.095 4.028 4.046 21,824 +0.00(+0.00%)
Jul 15, 2004 4.023 4.053 4.023 4.046 16,974 -0.01(-0.24%)
Jul 14, 2004 4.075 4.078 4.023 4.055 61,834 -0.00(-0.06%)
Jul 13, 2004 4.038 4.105 4.023 4.058 37,585 -0.01(-0.30%)
Jul 12, 2004 4.083 4.083 4.058 4.070 26,673 -0.01(-0.18%)
Jul 09, 2004 4.132 4.132 4.060 4.078 15,357 -0.00(-0.12%)
Jul 08, 2004 4.083 4.102 4.058 4.083 6,062 +0.02(+0.55%)
Jul 07, 2004 4.130 4.130 4.058 4.060 19,399 -0.01(-0.18%)
Jul 06, 2004 3.971 4.105 3.971 4.068 40,819 +0.02(+0.49%)
Jul 02, 2004 4.055 4.060 4.041 4.048 12,124 +0.00(+0.06%)
Jul 01, 2004 4.058 4.058 4.041 4.046 75,171 -0.04(-0.91%)
Jun 30, 2004 4.058 4.102 4.058 4.083 56,985 +0.02(+0.43%)
Jun 29, 2004 4.083 4.105 4.058 4.065 17,782 -0.02(-0.42%)
Jun 28, 2004 4.036 4.083 3.996 4.083 32,736 -0.00(-0.06%)
Jun 25, 2004 4.058 4.120 3.996 4.085 27,077 -0.01(-0.24%)
Jun 24, 2004 4.060 4.122 4.060 4.095 20,611 -0.01(-0.30%)
Jun 23, 2004 4.058 4.110 4.058 4.107 15,761 +0.03(+0.85%)
Jun 22, 2004 4.107 4.120 4.058 4.073 55,368 +0.01(+0.37%)
Jun 21, 2004 4.117 4.117 4.058 4.058 39,606 +0.00(+0.00%)
Jun 18, 2004 4.058 4.083 4.058 4.058 42,435 -0.02(-0.61%)
Jun 17, 2004 4.107 4.107 3.999 4.083 50,922 +0.00(+0.00%)
Jun 16, 2004 4.137 4.137 4.070 4.083 28,694 +0.02(+0.61%)
Jun 15, 2004 4.083 4.083 4.050 4.058 39,202 +0.02(+0.61%)
Jun 14, 2004 4.125 4.127 4.008 4.033 40,819 -0.07(-1.81%)
Jun 10, 2004 4.058 4.110 3.979 4.107 29,907 +0.08(+2.09%)
Jun 09, 2004 4.008 4.031 3.942 4.023 76,384 +0.04(+0.99%)
Jun 08, 2004 3.937 3.984 3.937 3.984 43,648 +0.05(+1.19%)
Jun 07, 2004 3.966 3.984 3.937 3.937 98,612 -0.02(-0.56%)
Jun 04, 2004 3.984 3.984 3.934 3.959 68,301 -0.00(-0.06%)
Jun 03, 2004 3.981 3.986 3.952 3.961 69,917 +0.00(+0.06%)
Jun 02, 2004 3.947 4.021 3.947 3.959 30,311 -0.05(-1.23%)
Jun 01, 2004 4.011 4.021 3.956 4.008 12,124 +0.00(+0.06%)
May 28, 2004 4.006 4.021 3.949 4.006 137,006 +0.05(+1.19%)
May 27, 2004 3.947 4.021 3.947 3.959 104,674 +0.00(+0.06%)
May 26, 2004 3.939 4.006 3.939 3.956 30,715 -0.00(-0.06%)
May 25, 2004 3.939 4.018 3.939 3.959 55,772 +0.01(+0.25%)
May 24, 2004 3.937 3.996 3.937 3.949 39,202 -0.01(-0.25%)
May 21, 2004 3.971 3.971 3.949 3.959 46,881 +0.00(+0.12%)
May 20, 2004 3.959 4.006 3.952 3.954 41,627 +0.00(+0.06%)
May 19, 2004 4.075 4.075 3.949 3.952 53,751 +0.00(+0.00%)
May 18, 2004 4.008 4.018 3.934 3.952 58,197 +0.00(+0.06%)
May 17, 2004 3.959 4.021 3.947 3.949 21,419 -0.01(-0.31%)
May 14, 2004 4.023 4.023 3.959 3.961 27,482 -0.07(-1.72%)
May 13, 2004 3.971 4.036 3.956 4.031 85,275 +0.06(+1.56%)
May 12, 2004 3.944 4.028 3.944 3.969 27,482 +0.01(+0.38%)
May 11, 2004 3.952 4.033 3.952 3.954 68,705 -0.01(-0.37%)
May 10, 2004 3.964 4.058 3.778 3.969 161,659 -0.01(-0.19%)
May 07, 2004 3.982 4.018 3.974 3.976 60,218 -0.00(-0.12%)
May 06, 2004 3.954 4.021 3.954 3.981 33,140 +0.01(+0.37%)
May 05, 2004 4.013 4.013 3.964 3.966 67,897 -0.08(-1.96%)
May 04, 2004 4.003 4.046 4.003 4.046 36,777 +0.01(+0.37%)
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.