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 (%)
Dec 31, 2003 4.949 5.097 4.949 5.097 59,169 +0.08(+1.51%)
Dec 30, 2003 4.961 5.022 4.946 5.022 47,269 +0.06(+1.22%)
Dec 29, 2003 4.992 5.022 4.946 4.961 13,056 -0.08(-1.50%)
Dec 26, 2003 4.995 5.037 4.946 5.037 12,723 +0.05(+0.91%)
Dec 24, 2003 4.976 4.992 4.931 4.992 47,335 +0.04(+0.73%)
Dec 23, 2003 5.007 5.007 4.955 4.955 32,311 -0.04(-0.73%)
Dec 22, 2003 4.986 5.013 4.973 4.992 70,706 -0.02(-0.30%)
Dec 19, 2003 5.022 5.022 4.973 5.007 49,048 +0.03(+0.67%)
Dec 18, 2003 5.022 5.022 4.970 4.973 57,318 -0.02(-0.48%)
Dec 17, 2003 4.992 5.001 4.916 4.997 57,206 +0.01(+0.11%)
Dec 16, 2003 4.992 5.067 4.964 4.992 72,425 +0.02(+0.30%)
Dec 15, 2003 5.128 5.128 4.946 4.976 156,931 -0.08(-1.50%)
Dec 12, 2003 5.082 5.097 4.998 5.052 45,170 +0.00(+0.00%)
Dec 11, 2003 5.007 5.097 4.982 5.052 109,414 +0.06(+1.21%)
Dec 10, 2003 4.992 5.037 4.964 4.992 184,331 -0.01(-0.18%)
Dec 09, 2003 4.931 5.188 4.931 5.001 65,218 -0.04(-0.72%)
Dec 08, 2003 4.970 5.058 4.934 5.037 67,615 +0.08(+1.52%)
Dec 05, 2003 5.067 5.009 4.931 4.961 45,451 -0.11(-2.09%)
Dec 04, 2003 4.998 5.067 4.976 5.067 57,262 +0.08(+1.52%)
Dec 03, 2003 4.961 5.007 4.940 4.992 46,277 -0.01(-0.12%)
Dec 02, 2003 4.976 4.998 4.964 4.998 93,679 +0.02(+0.43%)
Dec 01, 2003 4.961 4.976 4.904 4.976 119,000 +0.07(+1.48%)
Nov 28, 2003 4.976 4.976 4.904 4.904 16,032 -0.03(-0.55%)
Nov 26, 2003 4.877 4.976 4.877 4.931 132,179 -0.05(-0.91%)
Nov 25, 2003 4.904 4.992 4.871 4.976 129,859 -0.02(-0.30%)
Nov 24, 2003 4.922 5.046 4.889 4.992 170,871 +0.17(+3.51%)
Nov 21, 2003 4.825 4.852 4.783 4.822 198,575 +0.04(+0.82%)
Nov 20, 2003 4.825 4.840 4.765 4.783 163,956 -0.04(-0.88%)
Nov 19, 2003 4.825 4.865 4.780 4.825 47,352 +0.02(+0.31%)
Nov 18, 2003 4.795 4.825 4.768 4.810 210,564 +0.03(+0.57%)
Nov 17, 2003 4.795 4.810 4.777 4.783 79,690 -0.03(-0.57%)
Nov 14, 2003 4.765 4.810 4.738 4.810 42,020 +0.06(+1.27%)
Nov 13, 2003 4.759 4.810 4.750 4.750 70,187 -0.02(-0.32%)
Nov 12, 2003 4.747 4.819 4.747 4.765 157,345 +0.02(+0.38%)
Nov 11, 2003 4.722 4.780 4.704 4.747 97,137 -0.01(-0.19%)
Nov 10, 2003 4.810 4.810 4.731 4.756 66,904 -0.07(-1.38%)
Nov 07, 2003 4.644 4.858 4.538 4.822 155,130 +0.18(+3.84%)
Nov 06, 2003 4.659 4.659 4.613 4.644 317,913 +0.00(+0.00%)
Nov 05, 2003 4.622 4.659 4.622 4.644 70,739 +0.00(+0.00%)
Nov 04, 2003 4.647 4.647 4.598 4.644 21,816 +0.00(+0.07%)
Nov 03, 2003 4.626 4.647 4.586 4.641 123,628 +0.09(+2.06%)
Oct 31, 2003 4.647 4.647 4.547 4.547 19,172 -0.08(-1.70%)
Oct 30, 2003 4.610 4.626 4.568 4.626 43,302 +0.02(+0.33%)
Oct 29, 2003 4.598 4.626 4.571 4.610 12,891 -0.02(-0.39%)
Oct 28, 2003 4.595 4.644 4.595 4.629 47,104 +0.05(+1.06%)
Oct 27, 2003 4.613 4.626 4.574 4.580 72,061 -0.05(-1.05%)
Oct 24, 2003 4.629 4.629 4.598 4.629 5,950 -0.02(-0.33%)
Oct 23, 2003 4.650 4.662 4.607 4.644 45,616 +0.05(+0.99%)
Oct 22, 2003 4.583 4.641 4.583 4.598 26,775 +0.02(+0.40%)
Oct 21, 2003 4.629 4.671 4.562 4.580 298,492 -0.08(-1.69%)
Oct 20, 2003 4.744 4.744 4.556 4.659 109,744 -0.08(-1.79%)
Oct 17, 2003 4.568 4.744 4.538 4.744 116,356 +0.18(+3.94%)
Oct 16, 2003 4.538 4.565 4.550 4.564 60,491 +0.03(+0.57%)
Oct 15, 2003 4.532 4.562 4.532 4.538 28,427 -0.02(-0.33%)
Oct 14, 2003 4.544 4.553 4.508 4.553 87,267 +0.04(+0.80%)
Oct 13, 2003 4.538 4.553 4.512 4.517 327,251 -0.02(-0.47%)
Oct 10, 2003 4.520 4.538 4.508 4.538 84,953 +0.03(+0.67%)
Oct 09, 2003 4.550 4.550 4.492 4.508 86,288 -0.01(-0.20%)
Oct 08, 2003 4.508 4.538 4.492 4.517 403,196 +0.02(+0.54%)
Oct 07, 2003 4.508 4.535 4.477 4.492 300,476 -0.01(-0.13%)
Oct 06, 2003 4.505 4.508 4.477 4.498 159,658 +0.01(+0.13%)
Oct 03, 2003 4.523 4.523 4.486 4.492 219,820 -0.00(-0.07%)
Oct 02, 2003 4.505 4.523 4.480 4.495 119,000 -0.01(-0.27%)
Oct 01, 2003 4.462 4.544 4.450 4.508 91,233 +0.05(+1.02%)
Sep 30, 2003 4.477 4.477 4.374 4.462 146,363 -0.02(-0.34%)
Sep 29, 2003 4.505 4.508 4.468 4.477 189,409 -0.02(-0.34%)
Sep 26, 2003 4.517 4.520 4.477 4.492 79,003 +0.03(+0.58%)
Sep 25, 2003 4.492 4.523 4.462 4.466 159,328 -0.02(-0.51%)
Sep 24, 2003 4.523 4.538 4.486 4.489 73,714 -0.03(-0.67%)
Sep 23, 2003 4.559 4.613 4.492 4.520 295,848 -0.00(-0.07%)
Sep 22, 2003 4.523 4.529 4.520 4.523 92,555 +0.00(+0.00%)
Sep 19, 2003 4.529 4.529 4.517 4.523 28,427 +0.00(+0.00%)
Sep 18, 2003 4.523 4.538 4.517 4.523 104,125 +0.00(+0.00%)
Sep 17, 2003 4.508 4.538 4.508 4.523 176,186 +0.02(+0.34%)
Sep 16, 2003 4.538 4.538 4.508 4.508 545,418 -0.03(-0.60%)
Sep 15, 2003 4.535 4.538 4.517 4.535 139,495 +0.00(+0.07%)
Sep 12, 2003 4.538 4.538 4.508 4.532 60,161 -0.01(-0.13%)
Sep 11, 2003 4.538 4.538 4.517 4.538 186,434 +0.00(+0.00%)
Sep 10, 2003 4.495 4.538 4.495 4.538 57,186 +0.04(+0.94%)
Sep 09, 2003 4.538 4.538 4.492 4.495 203,953 -0.04(-0.80%)
Sep 08, 2003 4.583 4.583 4.477 4.532 489,554 -0.01(-0.27%)
Sep 05, 2003 4.577 4.583 4.538 4.544 189,739 -0.05(-1.18%)
Sep 04, 2003 4.619 4.619 4.580 4.598 186,764 -0.02(-0.33%)
Sep 03, 2003 4.613 4.613 4.571 4.613 101,811 +0.00(+0.00%)
Sep 02, 2003 4.598 4.629 4.553 4.613 43,633 +0.06(+1.33%)
Aug 29, 2003 4.598 4.598 4.541 4.553 116,356 -0.05(-0.99%)
Aug 28, 2003 4.583 4.598 4.568 4.598 120,322 +0.02(+0.33%)
Aug 27, 2003 4.632 4.632 4.568 4.583 286,262 -0.03(-0.66%)
Aug 26, 2003 4.586 4.653 4.586 4.613 51,897 +0.02(+0.33%)
Aug 25, 2003 4.598 4.598 4.568 4.598 89,250 +0.03(+0.66%)
Aug 22, 2003 4.598 4.598 4.568 4.568 179,161 -0.03(-0.66%)
Aug 21, 2003 4.613 4.613 4.577 4.598 41,319 -0.00(-0.07%)
Aug 20, 2003 4.598 4.641 4.568 4.601 285,270 +0.02(+0.40%)
Aug 19, 2003 4.613 4.613 4.568 4.583 214,200 -0.03(-0.66%)
Aug 18, 2003 4.622 4.622 4.598 4.613 158,336 +0.00(+0.00%)
Aug 15, 2003 4.538 4.613 4.523 4.613 858,125 +0.11(+2.35%)
Aug 14, 2003 4.583 4.583 4.432 4.508 3,889,993 -0.04(-0.86%)
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.