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 (%)
Jun 30, 2005 4.689 4.861 4.628 4.768 47,651 +0.12(+2.67%)
Jun 29, 2005 4.656 4.677 4.607 4.644 137,225 +0.04(+0.92%)
Jun 28, 2005 4.613 4.716 4.601 4.601 151,677 -0.03(-0.59%)
Jun 27, 2005 4.637 4.644 4.595 4.628 224,084 +0.03(+0.66%)
Jun 24, 2005 4.644 4.644 4.598 4.598 130,643 -0.01(-0.26%)
Jun 23, 2005 4.683 4.689 4.610 4.610 329,555 -0.00(-0.07%)
Jun 22, 2005 4.719 4.719 4.601 4.613 351,997 -0.04(-0.91%)
Jun 21, 2005 4.683 4.758 4.625 4.656 66,582 +0.03(+0.65%)
Jun 20, 2005 4.674 4.674 4.592 4.625 164,513 +0.02(+0.38%)
Jun 17, 2005 4.647 4.716 4.592 4.608 69,905 -0.02(-0.38%)
Jun 16, 2005 4.613 4.625 4.598 4.625 89,372 -0.02(-0.39%)
Jun 15, 2005 4.780 4.780 4.568 4.644 109,229 +0.00(+0.00%)
Jun 14, 2005 4.644 4.644 4.589 4.644 92,889 +0.00(+0.07%)
Jun 13, 2005 4.755 4.755 4.601 4.641 157,921 -0.05(-1.03%)
Jun 10, 2005 4.689 4.746 4.659 4.689 65,941 -0.03(-0.64%)
Jun 09, 2005 4.644 4.749 4.628 4.719 37,079 +0.00(+0.00%)
Jun 08, 2005 4.662 4.810 4.641 4.719 88,479 +0.08(+1.69%)
Jun 07, 2005 4.765 4.765 4.586 4.641 236,914 -0.09(-1.86%)
Jun 06, 2005 4.613 4.731 4.598 4.728 40,458 +0.13(+2.83%)
Jun 03, 2005 4.628 4.647 4.583 4.598 87,395 +0.01(+0.26%)
Jun 02, 2005 4.689 4.704 4.586 4.586 91,484 -0.12(-2.51%)
Jun 01, 2005 4.607 4.704 4.607 4.704 92,205 +0.07(+1.51%)
May 31, 2005 4.659 4.685 4.613 4.634 75,200 -0.02(-0.53%)
May 27, 2005 4.861 4.861 4.650 4.659 96,247 -0.00(-0.06%)
May 26, 2005 4.686 4.689 4.650 4.662 97,933 -0.01(-0.19%)
May 25, 2005 4.731 4.749 4.641 4.671 74,047 +0.01(+0.19%)
May 24, 2005 4.689 4.689 4.644 4.662 81,980 -0.01(-0.26%)
May 23, 2005 4.719 4.719 4.659 4.674 107,193 -0.01(-0.19%)
May 20, 2005 4.689 4.719 4.659 4.683 146,137 -0.01(-0.13%)
May 19, 2005 4.749 4.777 4.665 4.689 36,097 -0.08(-1.59%)
May 18, 2005 4.734 4.801 4.689 4.765 45,948 +0.11(+2.27%)
May 17, 2005 4.749 4.765 4.628 4.659 143,922 -0.08(-1.60%)
May 16, 2005 4.774 4.869 4.716 4.734 60,609 -0.04(-0.84%)
May 13, 2005 4.780 4.840 4.507 4.774 128,494 -0.07(-1.36%)
May 12, 2005 4.886 4.886 4.840 4.840 11,193 -0.01(-0.25%)
May 11, 2005 4.870 4.946 4.843 4.852 52,669 -0.02(-0.37%)
May 10, 2005 4.901 4.939 4.870 4.870 195,695 -0.07(-1.35%)
May 09, 2005 4.870 4.991 4.870 4.937 48,758 +0.02(+0.43%)
May 06, 2005 4.840 4.916 4.822 4.916 113,311 -0.04(-0.85%)
May 05, 2005 4.973 4.985 4.958 4.958 50,709 -0.02(-0.36%)
May 04, 2005 4.982 4.991 4.958 4.976 37,998 +0.00(+0.00%)
May 03, 2005 5.022 5.022 4.961 4.976 153,627 +0.02(+0.30%)
May 02, 2005 4.991 4.991 4.955 4.961 26,772 -0.03(-0.61%)
Apr 29, 2005 5.052 5.052 4.986 4.991 19,358 -0.02(-0.30%)
Apr 28, 2005 5.040 5.040 4.970 5.007 22,422 +0.01(+0.18%)
Apr 27, 2005 4.934 4.997 4.919 4.997 11,966 +0.02(+0.30%)
Apr 26, 2005 4.949 4.982 4.901 4.982 35,734 +0.10(+1.98%)
Apr 25, 2005 4.991 4.991 4.840 4.886 52,232 -0.10(-2.06%)
Apr 22, 2005 4.898 4.988 4.843 4.988 73,498 +0.09(+1.85%)
Apr 21, 2005 4.855 4.931 4.855 4.898 26,660 +0.03(+0.68%)
Apr 20, 2005 4.901 4.991 4.864 4.864 20,686 -0.05(-0.99%)
Apr 19, 2005 4.940 4.964 4.898 4.913 184,687 +0.04(+0.81%)
Apr 18, 2005 4.898 4.991 4.855 4.873 22,501 -0.02(-0.49%)
Apr 15, 2005 4.913 4.913 4.873 4.898 9,751 -0.05(-0.98%)
Apr 14, 2005 5.007 5.037 4.840 4.946 17,073 +0.00(+0.06%)
Apr 13, 2005 4.961 4.991 4.940 4.943 11,735 -0.03(-0.67%)
Apr 12, 2005 4.901 4.979 4.889 4.976 18,812 +0.06(+1.29%)
Apr 11, 2005 4.840 4.913 4.837 4.913 47,238 +0.05(+0.93%)
Apr 08, 2005 4.879 4.931 4.810 4.867 58,979 +0.04(+0.81%)
Apr 07, 2005 4.810 4.852 4.795 4.828 71,419 +0.03(+0.69%)
Apr 06, 2005 4.807 4.879 4.762 4.795 153,862 +0.05(+1.08%)
Apr 05, 2005 4.795 4.795 4.734 4.743 73,128 -0.03(-0.63%)
Apr 04, 2005 4.898 4.898 4.773 4.774 37,304 -0.06(-1.31%)
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.