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

Gladstone Comml (NQ: GOOD )

13.33 +0.09 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2005 4.690 4.717 4.644 4.665 74,699 -0.02(-0.53%)
May 27, 2005 4.894 4.894 4.681 4.690 95,606 -0.00(-0.06%)
May 26, 2005 4.717 4.720 4.681 4.693 97,281 -0.01(-0.19%)
May 25, 2005 4.763 4.781 4.672 4.702 73,553 +0.01(+0.19%)
May 24, 2005 4.720 4.720 4.675 4.693 81,434 -0.01(-0.26%)
May 23, 2005 4.751 4.751 4.690 4.705 106,478 -0.01(-0.19%)
May 20, 2005 4.720 4.751 4.690 4.714 145,163 -0.01(-0.13%)
May 19, 2005 4.781 4.809 4.696 4.720 35,857 -0.08(-1.59%)
May 18, 2005 4.766 4.833 4.720 4.796 45,642 +0.11(+2.27%)
May 17, 2005 4.781 4.796 4.659 4.690 142,963 -0.08(-1.60%)
May 16, 2005 4.806 4.902 4.748 4.766 60,205 -0.04(-0.84%)
May 13, 2005 4.812 4.873 4.538 4.806 127,638 -0.07(-1.36%)
May 12, 2005 4.918 4.918 4.873 4.873 11,118 -0.01(-0.25%)
May 11, 2005 4.903 4.979 4.876 4.885 52,318 -0.02(-0.37%)
May 10, 2005 4.934 4.973 4.903 4.903 194,392 -0.07(-1.35%)
May 09, 2005 4.903 5.025 4.903 4.970 48,433 +0.02(+0.43%)
May 06, 2005 4.873 4.949 4.854 4.949 112,556 -0.04(-0.85%)
May 05, 2005 5.007 5.019 4.991 4.991 50,371 -0.02(-0.36%)
May 04, 2005 5.016 5.025 4.991 5.010 37,745 +0.00(+0.00%)
May 03, 2005 5.055 5.055 4.994 5.010 152,604 +0.02(+0.30%)
May 02, 2005 5.025 5.025 4.988 4.994 26,594 -0.03(-0.61%)
Apr 29, 2005 5.086 5.086 5.019 5.025 19,229 -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 35,496 +0.10(+1.98%)
Apr 25, 2005 5.025 5.025 4.873 4.918 51,884 -0.10(-2.06%)
Apr 22, 2005 4.930 5.022 4.876 5.022 73,008 +0.09(+1.85%)
Apr 21, 2005 4.888 4.964 4.888 4.930 26,482 +0.03(+0.68%)
Apr 20, 2005 4.934 5.025 4.897 4.897 20,549 -0.05(-0.99%)
Apr 19, 2005 4.973 4.997 4.930 4.946 183,457 +0.04(+0.81%)
Apr 18, 2005 4.930 5.025 4.888 4.906 22,351 -0.02(-0.49%)
Apr 15, 2005 4.946 4.946 4.906 4.930 9,686 -0.05(-0.98%)
Apr 14, 2005 5.040 5.071 4.873 4.979 16,960 +0.00(+0.06%)
Apr 13, 2005 4.994 5.025 4.973 4.976 11,656 -0.03(-0.67%)
Apr 12, 2005 4.934 5.013 4.921 5.010 18,687 +0.06(+1.29%)
Apr 11, 2005 4.873 4.946 4.870 4.946 46,923 +0.05(+0.93%)
Apr 08, 2005 4.912 4.964 4.842 4.900 58,586 +0.04(+0.81%)
Apr 07, 2005 4.842 4.885 4.827 4.860 70,943 +0.03(+0.69%)
Apr 06, 2005 4.839 4.912 4.793 4.827 152,837 +0.05(+1.08%)
Apr 05, 2005 4.827 4.827 4.766 4.775 72,640 -0.03(-0.63%)
Apr 04, 2005 4.930 4.930 4.805 4.806 37,055 -0.06(-1.31%)
Apr 01, 2005 5.061 5.070 4.842 4.869 126,676 -0.14(-2.74%)
Mar 31, 2005 5.091 5.128 4.979 5.007 145,843 -0.08(-1.56%)
Mar 30, 2005 5.162 5.162 5.010 5.086 39,630 +0.00(+0.00%)
Mar 29, 2005 5.034 5.125 5.025 5.086 46,181 +0.01(+0.24%)
Mar 28, 2005 5.058 5.084 4.979 5.074 56,606 +0.04(+0.85%)
Mar 24, 2005 5.098 5.135 4.964 5.031 33,000 -0.05(-1.08%)
Mar 23, 2005 5.010 5.086 5.010 5.086 691,470 +0.06(+1.21%)
Mar 22, 2005 5.031 5.052 5.025 5.025 85,870 -0.00(-0.02%)
Mar 21, 2005 5.071 5.150 5.025 5.026 39,912 +0.05(+1.07%)
Mar 18, 2005 5.089 5.162 4.973 4.973 27,155 -0.16(-3.09%)
Mar 17, 2005 5.083 5.132 5.040 5.131 92,644 +0.05(+0.96%)
Mar 16, 2005 5.086 5.098 5.043 5.083 81,316 +0.02(+0.36%)
Mar 15, 2005 4.988 5.083 4.976 5.064 56,764 +0.01(+0.24%)
Mar 14, 2005 5.016 5.073 5.007 5.052 29,201 -0.02(-0.48%)
Mar 11, 2005 5.086 5.092 5.061 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 5.146 5.031 5.046 48,269 -0.04(-0.78%)
Mar 08, 2005 5.098 5.098 5.061 5.086 18,766 +0.03(+0.54%)
Mar 07, 2005 5.078 5.086 5.058 5.058 25,376 -0.02(-0.42%)
Mar 04, 2005 5.061 5.083 5.061 5.080 59,374 +0.00(+0.00%)
Mar 03, 2005 5.086 5.086 5.061 5.080 15,328 -0.01(-0.12%)
Mar 02, 2005 5.101 5.101 5.064 5.086 19,898 +0.01(+0.18%)
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.