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 (%)
Jan 30, 2004 5.085 5.149 5.085 5.097 32,395 -0.05(-0.88%)
Jan 29, 2004 5.097 5.264 5.097 5.143 54,874 +0.00(+0.00%)
Jan 28, 2004 5.152 5.152 5.097 5.143 41,651 +0.02(+0.30%)
Jan 27, 2004 5.128 5.203 5.097 5.128 76,030 +0.00(+0.00%)
Jan 26, 2004 5.112 5.128 5.097 5.128 59,171 +0.02(+0.30%)
Jan 23, 2004 5.112 5.112 5.097 5.112 12,230 +0.02(+0.30%)
Jan 22, 2004 5.128 5.128 5.097 5.097 57,188 -0.03(-0.59%)
Jan 21, 2004 5.143 5.143 5.122 5.128 13,222 -0.02(-0.29%)
Jan 20, 2004 5.112 5.203 5.085 5.143 105,120 +0.03(+0.59%)
Jan 16, 2004 5.112 5.112 5.067 5.112 85,616 +0.00(+0.00%)
Jan 15, 2004 5.055 5.112 5.055 5.112 32,081 +0.02(+0.36%)
Jan 14, 2004 5.112 5.112 5.067 5.094 16,594 -0.02(-0.36%)
Jan 13, 2004 5.007 5.112 5.007 5.112 42,147 +0.05(+0.90%)
Jan 12, 2004 5.143 5.143 5.031 5.067 37,188 +0.00(+0.00%)
Jan 09, 2004 5.158 5.158 5.010 5.067 19,205 -0.08(-1.47%)
Jan 08, 2004 5.022 5.143 5.022 5.143 42,312 +0.11(+2.29%)
Jan 07, 2004 5.037 5.082 5.028 5.028 9,153 -0.05(-0.89%)
Jan 06, 2004 5.128 5.203 4.931 5.073 96,856 -0.02(-0.42%)
Jan 05, 2004 5.010 5.094 4.931 5.094 76,691 +0.08(+1.57%)
Jan 02, 2004 5.022 5.109 5.010 5.016 81,650 -0.08(-1.60%)
Dec 31, 2003 4.949 5.097 4.949 5.097 59,171 +0.08(+1.51%)
Dec 30, 2003 4.961 5.022 4.946 5.022 47,271 +0.06(+1.22%)
Dec 29, 2003 4.991 5.022 4.946 4.961 13,057 -0.08(-1.50%)
Dec 26, 2003 4.994 5.037 4.946 5.037 12,723 +0.05(+0.91%)
Dec 24, 2003 4.976 4.991 4.931 4.991 47,337 +0.04(+0.73%)
Dec 23, 2003 5.007 5.007 4.955 4.955 32,312 -0.04(-0.73%)
Dec 22, 2003 4.985 5.013 4.973 4.991 70,708 -0.02(-0.30%)
Dec 19, 2003 5.022 5.022 4.973 5.007 49,049 +0.03(+0.67%)
Dec 18, 2003 5.022 5.022 4.970 4.973 57,320 -0.02(-0.48%)
Dec 17, 2003 4.991 5.000 4.916 4.997 57,207 +0.01(+0.12%)
Dec 16, 2003 4.991 5.067 4.964 4.991 72,427 +0.02(+0.30%)
Dec 15, 2003 5.128 5.128 4.946 4.976 156,936 -0.08(-1.50%)
Dec 12, 2003 5.082 5.097 4.997 5.052 45,172 +0.00(+0.00%)
Dec 11, 2003 5.007 5.097 4.982 5.052 109,417 +0.06(+1.21%)
Dec 10, 2003 4.991 5.037 4.964 4.991 184,337 -0.01(-0.18%)
Dec 09, 2003 4.931 5.188 4.931 5.000 65,220 -0.04(-0.72%)
Dec 08, 2003 4.970 5.058 4.934 5.037 67,617 +0.08(+1.52%)
Dec 05, 2003 5.067 5.009 4.931 4.961 45,452 -0.11(-2.09%)
Dec 04, 2003 4.997 5.067 4.976 5.067 57,264 +0.08(+1.52%)
Dec 03, 2003 4.961 5.007 4.940 4.991 46,279 -0.01(-0.12%)
Dec 02, 2003 4.976 4.997 4.964 4.997 93,682 +0.02(+0.43%)
Dec 01, 2003 4.961 4.976 4.904 4.976 119,004 +0.07(+1.48%)
Nov 28, 2003 4.976 4.976 4.904 4.904 16,032 -0.03(-0.55%)
Nov 26, 2003 4.876 4.976 4.876 4.931 132,183 -0.05(-0.91%)
Nov 25, 2003 4.904 4.991 4.870 4.976 129,863 -0.02(-0.30%)
Nov 24, 2003 4.922 5.046 4.889 4.991 170,876 +0.17(+3.51%)
Nov 21, 2003 4.825 4.852 4.783 4.822 198,581 +0.04(+0.82%)
Nov 20, 2003 4.825 4.840 4.765 4.783 163,961 -0.04(-0.88%)
Nov 19, 2003 4.825 4.864 4.780 4.825 47,353 +0.02(+0.31%)
Nov 18, 2003 4.795 4.825 4.768 4.810 210,571 +0.03(+0.57%)
Nov 17, 2003 4.795 4.810 4.777 4.783 79,693 -0.03(-0.57%)
Nov 14, 2003 4.765 4.810 4.738 4.810 42,021 +0.06(+1.27%)
Nov 13, 2003 4.758 4.810 4.749 4.749 70,189 -0.02(-0.32%)
Nov 12, 2003 4.746 4.819 4.746 4.765 157,350 +0.02(+0.38%)
Nov 11, 2003 4.722 4.780 4.704 4.746 97,140 -0.01(-0.19%)
Nov 10, 2003 4.810 4.810 4.731 4.755 66,906 -0.07(-1.38%)
Nov 07, 2003 4.644 4.858 4.538 4.822 155,135 +0.18(+3.84%)
Nov 06, 2003 4.659 4.659 4.613 4.644 317,923 +0.00(+0.00%)
Nov 05, 2003 4.622 4.659 4.622 4.644 70,741 +0.00(+0.00%)
Nov 04, 2003 4.647 4.647 4.598 4.644 21,817 +0.00(+0.07%)
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.