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

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2004 5.137 5.137 4.982 5.061 56,196 +0.07(+1.39%)
Nov 29, 2004 5.079 5.079 4.964 4.991 16,528 -0.01(-0.13%)
Nov 26, 2004 4.937 5.058 4.937 4.998 1,652 +0.08(+1.67%)
Nov 24, 2004 4.886 5.016 4.886 4.916 146,441 +0.00(+0.00%)
Nov 23, 2004 5.037 5.037 4.907 4.916 31,734 +0.01(+0.25%)
Nov 22, 2004 5.137 5.137 4.858 4.904 48,262 -0.03(-0.61%)
Nov 19, 2004 5.128 5.249 4.916 4.934 46,940 -0.19(-3.78%)
Nov 18, 2004 5.140 5.142 5.052 5.128 32,726 -0.01(-0.24%)
Nov 17, 2004 5.128 5.143 5.128 5.140 16,528 +0.02(+0.35%)
Nov 16, 2004 5.097 5.140 5.022 5.122 15,867 +0.04(+0.71%)
Nov 15, 2004 5.167 5.276 5.000 5.085 30,742 +0.08(+1.51%)
Nov 12, 2004 4.958 5.076 4.937 5.010 21,817 +0.13(+2.67%)
Nov 11, 2004 4.873 4.976 4.873 4.879 23,470 -0.04(-0.74%)
Nov 10, 2004 4.916 4.988 4.768 4.916 90,575 -0.02(-0.37%)
Nov 09, 2004 4.991 4.991 4.934 4.934 36,362 -0.04(-0.85%)
Nov 08, 2004 4.961 5.019 4.934 4.976 38,676 -0.00(-0.06%)
Nov 05, 2004 4.994 5.082 4.916 4.979 49,585 -0.06(-1.14%)
Nov 04, 2004 5.067 5.067 5.010 5.037 16,528 +0.05(+0.91%)
Nov 03, 2004 5.052 5.079 4.991 4.991 20,825 +0.00(+0.00%)
Nov 02, 2004 5.143 5.143 4.982 4.991 366,599 -0.09(-1.79%)
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.