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

Gladstone Comml (NQ: GOOD )

13.56 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, May 6, 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 (%)
Oct 31, 2005 5.131 5.131 5.037 5.074 41,350 -0.02(-0.30%)
Oct 28, 2005 5.128 5.128 5.074 5.089 12,064 +0.02(+0.36%)
Oct 27, 2005 5.083 5.116 5.071 5.071 17,074 -0.02(-0.30%)
Oct 26, 2005 5.135 5.135 5.061 5.086 31,923 -0.05(-0.95%)
Oct 25, 2005 5.061 5.156 5.061 5.135 27,497 +0.04(+0.84%)
Oct 24, 2005 4.991 5.119 4.879 5.092 47,386 +0.17(+3.53%)
Oct 21, 2005 4.796 4.940 4.796 4.918 68,661 -0.05(-0.92%)
Oct 20, 2005 5.016 5.025 4.955 4.964 25,940 -0.09(-1.69%)
Oct 19, 2005 5.010 5.101 4.979 5.049 42,996 -0.02(-0.48%)
Oct 18, 2005 5.031 5.119 5.031 5.074 29,874 +0.01(+0.24%)
Oct 17, 2005 4.955 5.077 4.955 5.061 47,442 +0.15(+3.10%)
Oct 14, 2005 4.827 4.912 4.827 4.909 11,679 +0.02(+0.50%)
Oct 13, 2005 4.885 4.915 4.824 4.885 45,691 +0.02(+0.38%)
Oct 12, 2005 4.873 4.882 4.818 4.867 51,815 -0.03(-0.68%)
Oct 11, 2005 4.970 4.970 4.897 4.900 35,906 -0.07(-1.47%)
Oct 10, 2005 5.010 5.046 4.970 4.973 24,686 -0.07(-1.39%)
Oct 07, 2005 5.071 5.101 4.994 5.043 46,562 -0.07(-1.37%)
Oct 06, 2005 5.115 5.144 5.110 5.113 22,703 -0.05(-0.89%)
Oct 05, 2005 5.141 5.162 5.083 5.159 66,694 +0.02(+0.36%)
Oct 04, 2005 5.131 5.156 5.113 5.141 29,309 -0.01(-0.24%)
Oct 03, 2005 5.113 5.153 5.101 5.153 26,361 +0.04(+0.77%)
Sep 30, 2005 5.098 5.153 5.086 5.113 28,699 +0.03(+0.54%)
Sep 29, 2005 5.141 5.183 5.080 5.086 50,088 -0.04(-0.77%)
Sep 28, 2005 5.083 5.131 5.054 5.125 48,676 +0.02(+0.48%)
Sep 27, 2005 5.180 5.202 5.089 5.101 30,784 -0.06(-1.18%)
Sep 26, 2005 5.238 5.238 5.104 5.162 19,757 -0.07(-1.28%)
Sep 23, 2005 5.229 5.235 5.159 5.229 7,930 +0.09(+1.72%)
Sep 22, 2005 5.135 5.147 5.119 5.140 15,876 +0.00(+0.05%)
Sep 21, 2005 5.123 5.159 5.116 5.138 14,021 -0.02(-0.30%)
Sep 20, 2005 5.162 5.162 5.116 5.153 36,340 -0.00(-0.06%)
Sep 19, 2005 5.092 5.156 4.964 5.156 25,415 +0.06(+1.26%)
Sep 16, 2005 5.162 5.162 5.092 5.092 46,565 -0.07(-1.36%)
Sep 15, 2005 5.159 5.226 5.144 5.162 45,977 +0.01(+0.18%)
Sep 14, 2005 5.177 5.177 5.122 5.153 24,955 -0.01(-0.12%)
Sep 13, 2005 5.055 5.162 5.055 5.159 22,923 +0.04(+0.77%)
Sep 12, 2005 5.177 5.177 5.089 5.119 18,513 -0.03(-0.53%)
Sep 09, 2005 5.122 5.177 5.122 5.147 54,886 +0.01(+0.24%)
Sep 08, 2005 5.156 5.159 5.068 5.135 88,668 -0.02(-0.41%)
Sep 07, 2005 5.064 5.156 5.037 5.156 36,271 +0.09(+1.80%)
Sep 06, 2005 5.054 5.095 5.046 5.064 28,738 -0.04(-0.78%)
Sep 02, 2005 5.049 5.104 5.037 5.104 21,172 +0.04(+0.72%)
Sep 01, 2005 5.131 5.159 5.037 5.068 44,014 -0.05(-0.95%)
Aug 31, 2005 5.150 5.171 5.028 5.116 31,611 +0.13(+2.63%)
Aug 30, 2005 5.068 5.086 4.973 4.985 12,980 +0.02(+0.49%)
Aug 29, 2005 4.958 5.016 4.958 4.961 21,202 +0.02(+0.31%)
Aug 26, 2005 4.985 5.025 4.879 4.946 31,083 -0.06(-1.16%)
Aug 25, 2005 5.010 5.131 4.888 5.004 110,097 +0.01(+0.18%)
Aug 24, 2005 4.891 5.019 4.891 4.994 27,441 +0.05(+1.11%)
Aug 23, 2005 4.961 5.013 4.882 4.940 20,388 -0.01(-0.18%)
Aug 22, 2005 4.836 4.949 4.827 4.949 37,748 +0.05(+1.06%)
Aug 19, 2005 4.873 4.927 4.854 4.897 45,885 +0.03(+0.69%)
Aug 18, 2005 4.873 4.891 4.836 4.863 83,739 -0.01(-0.13%)
Aug 17, 2005 4.860 4.873 4.860 4.870 36,327 -0.00(-0.06%)
Aug 16, 2005 4.949 4.949 4.860 4.873 95,137 +0.00(+0.00%)
Aug 15, 2005 4.940 4.940 4.857 4.873 43,524 -0.02(-0.31%)
Aug 12, 2005 4.873 4.888 4.851 4.888 45,508 +0.02(+0.38%)
Aug 11, 2005 4.863 4.873 4.818 4.870 61,092 +0.00(+0.00%)
Aug 10, 2005 4.988 4.988 4.870 4.870 112,550 -0.12(-2.32%)
Aug 09, 2005 4.876 4.985 4.873 4.985 39,262 +0.09(+1.93%)
Aug 08, 2005 4.897 5.004 4.888 4.891 102,778 -0.03(-0.56%)
Aug 05, 2005 5.025 5.025 4.906 4.918 90,628 -0.11(-2.09%)
Aug 04, 2005 5.406 5.406 4.924 5.023 222,894 +0.07(+1.51%)
Aug 03, 2005 5.086 5.086 4.930 4.949 81,762 +0.00(+0.00%)
Aug 02, 2005 4.946 4.964 4.937 4.949 45,741 +0.00(+0.00%)
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.