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

Gladstone Comml (NQ: GOOD )

14.77 -0.15 (-1.01%)
Streaming Delayed Price Updated: 12:01 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 (%)
Aug 31, 2004 5.082 5.094 4.916 4.934 39,336 -0.15(-2.86%)
Aug 30, 2004 5.037 5.188 5.037 5.079 49,252 -0.05(-1.00%)
Aug 27, 2004 5.131 5.173 5.116 5.131 24,791 +0.00(+0.06%)
Aug 26, 2004 4.898 5.191 4.895 5.128 26,444 +0.23(+4.63%)
Aug 25, 2004 4.874 4.916 4.871 4.901 19,502 +0.01(+0.25%)
Aug 24, 2004 4.871 4.910 4.871 4.889 16,197 -0.01(-0.25%)
Aug 23, 2004 4.889 4.913 4.874 4.901 63,797 -0.03(-0.55%)
Aug 20, 2004 4.765 4.928 4.765 4.928 93,564 +0.01(+0.18%)
Aug 19, 2004 4.907 5.022 4.886 4.919 57,847 -0.07(-1.45%)
Aug 18, 2004 4.925 5.016 4.907 4.992 53,550 +0.09(+1.85%)
Aug 17, 2004 4.795 5.010 4.795 4.901 34,047 +0.01(+0.19%)
Aug 16, 2004 4.783 4.976 4.753 4.892 20,163 +0.05(+1.13%)
Aug 13, 2004 4.704 4.901 4.704 4.837 36,691 +0.13(+2.70%)
Aug 12, 2004 4.777 4.840 4.695 4.710 95,861 -0.12(-2.57%)
Aug 11, 2004 4.765 4.858 4.765 4.834 39,997 +0.07(+1.46%)
Aug 10, 2004 4.728 4.786 4.723 4.765 161,642 +0.04(+0.90%)
Aug 09, 2004 4.765 4.801 4.722 4.722 63,129 -0.04(-0.83%)
Aug 06, 2004 4.840 4.840 4.659 4.762 788,047 -0.08(-1.63%)
Aug 05, 2004 4.877 4.877 4.762 4.840 230,728 -0.04(-0.74%)
Aug 04, 2004 4.883 4.901 4.861 4.877 25,452 +0.00(+0.00%)
Aug 03, 2004 4.883 4.883 4.877 4.877 1,652 -0.10(-1.95%)
Aug 02, 2004 4.898 4.973 4.877 4.973 3,636 +0.00(+0.06%)
Jul 30, 2004 4.877 4.970 4.877 4.970 2,644 +0.08(+1.73%)
Jul 29, 2004 4.901 4.901 4.861 4.886 40,989 +0.01(+0.19%)
Jul 28, 2004 4.874 4.901 4.871 4.877 26,775 -0.03(-0.56%)
Jul 27, 2004 4.901 4.970 4.871 4.904 48,261 +0.03(+0.56%)
Jul 26, 2004 4.889 4.928 4.871 4.877 26,113 -0.04(-0.86%)
Jul 23, 2004 4.925 4.973 4.892 4.919 27,766 -0.00(-0.06%)
Jul 22, 2004 4.961 5.013 4.892 4.922 29,750 -0.04(-0.85%)
Jul 21, 2004 5.019 5.019 4.958 4.964 8,925 -0.05(-1.08%)
Jul 20, 2004 5.022 5.022 4.916 5.019 32,725 +0.09(+1.78%)
Jul 19, 2004 4.928 4.943 4.925 4.931 19,833 -0.02(-0.31%)
Jul 16, 2004 5.007 5.007 4.925 4.946 17,850 +0.00(+0.00%)
Jul 15, 2004 4.919 4.955 4.919 4.946 13,883 -0.01(-0.24%)
Jul 14, 2004 4.982 4.986 4.919 4.958 50,575 -0.00(-0.06%)
Jul 13, 2004 4.937 5.019 4.919 4.961 30,741 -0.02(-0.30%)
Jul 12, 2004 4.992 4.992 4.961 4.976 21,816 -0.01(-0.18%)
Jul 09, 2004 5.052 5.052 4.964 4.986 12,561 -0.01(-0.12%)
Jul 08, 2004 4.992 5.016 4.961 4.992 4,958 +0.03(+0.55%)
Jul 07, 2004 5.049 5.049 4.961 4.964 15,866 -0.01(-0.18%)
Jul 06, 2004 4.855 5.019 4.855 4.973 33,386 +0.02(+0.49%)
Jul 02, 2004 4.958 4.964 4.940 4.949 9,916 +0.00(+0.06%)
Jul 01, 2004 4.961 4.961 4.940 4.946 61,483 -0.05(-0.91%)
Jun 30, 2004 4.961 5.016 4.961 4.992 46,608 +0.02(+0.43%)
Jun 29, 2004 4.992 5.019 4.961 4.970 14,544 -0.02(-0.42%)
Jun 28, 2004 4.934 4.992 4.886 4.992 26,775 -0.00(-0.06%)
Jun 25, 2004 4.961 5.037 4.886 4.995 22,147 -0.01(-0.24%)
Jun 24, 2004 4.964 5.040 4.964 5.007 16,858 -0.02(-0.30%)
Jun 23, 2004 4.961 5.025 4.961 5.022 12,891 +0.04(+0.85%)
Jun 22, 2004 5.022 5.037 4.961 4.979 45,286 +0.02(+0.37%)
Jun 21, 2004 5.034 5.034 4.961 4.961 32,394 +0.00(+0.00%)
Jun 18, 2004 4.961 4.992 4.961 4.961 34,708 -0.03(-0.61%)
Jun 17, 2004 5.022 5.022 4.889 4.992 41,650 +0.00(+0.00%)
Jun 16, 2004 5.058 5.058 4.976 4.992 23,469 +0.03(+0.61%)
Jun 15, 2004 4.992 4.992 4.952 4.961 32,064 +0.03(+0.61%)
Jun 14, 2004 5.043 5.046 4.901 4.931 33,386 -0.09(-1.81%)
Jun 10, 2004 4.961 5.025 4.865 5.022 24,461 +0.10(+2.09%)
Jun 09, 2004 4.901 4.928 4.819 4.919 62,475 +0.05(+0.99%)
Jun 08, 2004 4.813 4.871 4.813 4.871 35,700 +0.06(+1.19%)
Jun 07, 2004 4.849 4.871 4.813 4.813 80,655 -0.03(-0.56%)
Jun 04, 2004 4.871 4.871 4.810 4.840 55,864 -0.00(-0.06%)
Jun 03, 2004 4.868 4.874 4.831 4.843 57,186 +0.00(+0.06%)
Jun 02, 2004 4.825 4.916 4.825 4.840 24,791 -0.06(-1.23%)
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.