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

Gladstone Comml (NQ: GOOD )

14.76 -0.12 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 30, 2004 5.119 5.183 5.119 5.131 32,179 -0.05(-0.88%)
Jan 29, 2004 5.131 5.299 5.131 5.177 54,508 +0.00(+0.00%)
Jan 28, 2004 5.186 5.186 5.131 5.177 41,373 +0.02(+0.30%)
Jan 27, 2004 5.162 5.238 5.131 5.162 75,523 +0.00(+0.00%)
Jan 26, 2004 5.147 5.162 5.131 5.162 58,777 +0.02(+0.30%)
Jan 23, 2004 5.147 5.147 5.131 5.147 12,149 +0.02(+0.30%)
Jan 22, 2004 5.162 5.162 5.131 5.131 56,807 -0.03(-0.59%)
Jan 21, 2004 5.177 5.177 5.156 5.162 13,134 -0.02(-0.29%)
Jan 20, 2004 5.147 5.238 5.119 5.177 104,420 +0.03(+0.59%)
Jan 16, 2004 5.147 5.147 5.101 5.147 85,046 +0.00(+0.00%)
Jan 15, 2004 5.089 5.147 5.089 5.147 31,867 +0.02(+0.36%)
Jan 14, 2004 5.147 5.147 5.101 5.128 16,483 -0.02(-0.35%)
Jan 13, 2004 5.040 5.147 5.040 5.147 41,866 +0.05(+0.90%)
Jan 12, 2004 5.177 5.177 5.064 5.101 36,941 +0.00(+0.00%)
Jan 09, 2004 5.192 5.192 5.043 5.101 19,078 -0.08(-1.47%)
Jan 08, 2004 5.055 5.177 5.055 5.177 42,030 +0.12(+2.29%)
Jan 07, 2004 5.071 5.116 5.061 5.061 9,092 -0.05(-0.89%)
Jan 06, 2004 5.162 5.238 4.964 5.107 96,210 -0.02(-0.42%)
Jan 05, 2004 5.043 5.128 4.964 5.128 76,180 +0.08(+1.57%)
Jan 02, 2004 5.055 5.144 5.043 5.049 81,106 -0.08(-1.60%)
Dec 31, 2003 4.982 5.131 4.982 5.131 58,777 +0.08(+1.51%)
Dec 30, 2003 4.994 5.055 4.979 5.055 46,956 +0.06(+1.22%)
Dec 29, 2003 5.025 5.055 4.979 4.994 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 47,021 +0.04(+0.73%)
Dec 23, 2003 5.040 5.040 4.988 4.988 32,097 -0.04(-0.73%)
Dec 22, 2003 5.019 5.046 5.007 5.025 70,237 -0.02(-0.30%)
Dec 19, 2003 5.055 5.055 5.007 5.040 48,722 +0.03(+0.67%)
Dec 18, 2003 5.055 5.055 5.004 5.007 56,938 -0.02(-0.48%)
Dec 17, 2003 5.025 5.034 4.949 5.031 56,826 +0.01(+0.12%)
Dec 16, 2003 5.025 5.101 4.997 5.025 71,944 +0.02(+0.30%)
Dec 15, 2003 5.162 5.162 4.979 5.010 155,891 -0.08(-1.50%)
Dec 12, 2003 5.116 5.131 5.031 5.086 44,871 +0.00(+0.00%)
Dec 11, 2003 5.040 5.131 5.016 5.086 108,688 +0.06(+1.21%)
Dec 10, 2003 5.025 5.071 4.997 5.025 183,109 -0.01(-0.18%)
Dec 09, 2003 4.964 5.223 4.964 5.034 64,786 -0.04(-0.72%)
Dec 08, 2003 5.004 5.092 4.967 5.071 67,167 +0.08(+1.52%)
Dec 05, 2003 5.101 5.043 4.964 4.994 45,150 -0.11(-2.09%)
Dec 04, 2003 5.031 5.101 5.010 5.101 56,882 +0.08(+1.52%)
Dec 03, 2003 4.994 5.040 4.973 5.025 45,971 -0.01(-0.12%)
Dec 02, 2003 5.010 5.031 4.997 5.031 93,058 +0.02(+0.43%)
Dec 01, 2003 4.994 5.010 4.937 5.010 118,211 +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 4.964 131,303 -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%)
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.