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

Gladstone Comml (NQ: GOOD )

13.37 +0.08 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 5.007 5.010 4.918 4.955 41,045 -0.01(-0.18%)
Apr 29, 2004 4.964 5.037 4.961 4.964 51,224 -0.02(-0.31%)
Apr 28, 2004 5.013 5.016 4.976 4.979 58,777 -0.02(-0.30%)
Apr 27, 2004 5.001 5.058 4.985 4.994 87,345 -0.03(-0.61%)
Apr 26, 2004 5.025 5.025 4.985 5.025 49,911 +0.03(+0.61%)
Apr 23, 2004 5.025 5.025 4.994 4.994 175,346 -0.02(-0.49%)
Apr 22, 2004 5.040 5.040 5.010 5.019 92,927 +0.01(+0.24%)
Apr 21, 2004 4.994 5.040 4.994 5.007 73,553 -0.01(-0.18%)
Apr 20, 2004 5.055 5.055 4.937 5.016 139,226 -0.01(-0.24%)
Apr 19, 2004 5.071 5.071 5.025 5.028 56,478 -0.02(-0.42%)
Apr 16, 2004 5.171 5.171 5.010 5.049 265,975 +0.02(+0.48%)
Apr 15, 2004 5.055 5.116 5.004 5.025 273,527 -0.04(-0.84%)
Apr 14, 2004 5.058 5.101 5.037 5.068 80,121 -0.00(-0.06%)
Apr 13, 2004 5.101 5.116 5.068 5.071 71,911 -0.03(-0.66%)
Apr 12, 2004 5.128 5.147 5.101 5.104 144,480 -0.04(-0.83%)
Apr 08, 2004 5.162 5.162 5.122 5.147 133,972 -0.01(-0.12%)
Apr 07, 2004 5.177 5.208 5.107 5.153 79,464 -0.04(-0.76%)
Apr 06, 2004 5.135 5.192 5.122 5.192 83,076 +0.00(+0.00%)
Apr 05, 2004 5.208 5.223 5.107 5.192 69,941 -0.01(-0.18%)
Apr 02, 2004 5.147 5.223 5.147 5.202 54,836 -0.01(-0.12%)
Apr 01, 2004 5.223 5.223 5.192 5.208 10,179 +0.00(+0.00%)
Mar 31, 2004 5.086 5.229 5.086 5.208 18,716 -0.00(-0.06%)
Mar 30, 2004 5.238 5.238 5.180 5.211 77,165 -0.01(-0.23%)
Mar 29, 2004 5.238 5.238 5.150 5.223 76,509 +0.07(+1.42%)
Mar 26, 2004 5.238 5.256 5.125 5.150 227,228 +0.02(+0.30%)
Mar 25, 2004 5.101 5.217 5.101 5.135 195,048 -0.01(-0.18%)
Mar 24, 2004 5.144 5.144 5.116 5.144 56,150 +0.00(+0.00%)
Mar 23, 2004 5.144 5.144 5.104 5.144 140,211 +0.00(+0.06%)
Mar 22, 2004 5.147 5.147 5.116 5.141 76,509 +0.00(+0.06%)
Mar 19, 2004 5.113 5.162 5.113 5.138 141,196 +0.01(+0.12%)
Mar 18, 2004 5.131 5.131 5.107 5.131 77,165 +0.02(+0.36%)
Mar 17, 2004 5.128 5.128 5.113 5.113 69,613 +0.01(+0.18%)
Mar 16, 2004 5.147 5.147 5.086 5.104 42,687 -0.02(-0.42%)
Mar 15, 2004 5.125 5.147 5.107 5.125 32,836 -0.02(-0.36%)
Mar 12, 2004 5.147 5.147 5.117 5.144 129,704 +0.04(+0.72%)
Mar 11, 2004 5.177 5.177 5.104 5.107 162,869 -0.07(-1.35%)
Mar 10, 2004 5.192 5.198 5.150 5.177 91,613 -0.01(-0.23%)
Mar 09, 2004 5.136 5.202 5.131 5.189 626,848 +0.06(+1.13%)
Mar 08, 2004 5.131 5.174 5.107 5.131 43,672 +0.00(+0.00%)
Mar 05, 2004 5.107 5.147 5.107 5.131 39,732 +0.02(+0.48%)
Mar 04, 2004 5.144 5.177 5.086 5.107 51,224 -0.03(-0.53%)
Mar 03, 2004 5.147 5.147 5.116 5.135 20,358 -0.04(-0.82%)
Mar 02, 2004 5.177 5.177 5.116 5.177 15,433 -0.00(-0.06%)
Mar 01, 2004 5.125 5.192 5.107 5.180 27,254 +0.05(+1.07%)
Feb 27, 2004 5.177 5.177 5.107 5.125 27,911 +0.02(+0.30%)
Feb 26, 2004 5.177 5.177 5.107 5.110 39,403 -0.04(-0.71%)
Feb 25, 2004 5.153 5.189 5.101 5.147 43,015 +0.03(+0.60%)
Feb 24, 2004 5.147 5.147 5.055 5.116 60,747 +0.01(+0.29%)
Feb 23, 2004 5.116 5.116 5.055 5.101 121,495 -0.00(-0.06%)
Feb 20, 2004 5.101 5.116 5.101 5.104 101,464 +0.00(+0.00%)
Feb 19, 2004 5.131 5.131 5.101 5.104 15,104 +0.00(+0.00%)
Feb 18, 2004 5.131 5.168 5.101 5.104 75,523 -0.03(-0.53%)
Feb 17, 2004 5.177 5.177 5.131 5.131 22,328 -0.05(-0.88%)
Feb 13, 2004 5.147 5.177 5.131 5.177 24,299 +0.04(+0.77%)
Feb 12, 2004 5.135 5.177 5.131 5.138 38,747 -0.04(-0.71%)
Feb 11, 2004 5.177 5.208 5.147 5.174 23,313 -0.00(-0.06%)
Feb 10, 2004 5.177 5.192 5.131 5.177 40,717 +0.02(+0.30%)
Feb 09, 2004 5.214 5.214 5.135 5.162 85,046 -0.02(-0.29%)
Feb 06, 2004 5.214 5.214 5.138 5.177 24,955 +0.05(+0.89%)
Feb 05, 2004 5.177 5.177 5.131 5.131 20,686 -0.06(-1.17%)
Feb 04, 2004 5.131 5.192 5.131 5.192 39,403 +0.01(+0.29%)
Feb 03, 2004 5.177 5.208 5.131 5.177 31,523 -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.