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 (%)
Nov 30, 2005 5.076 5.085 5.055 5.064 21,133 +0.02(+0.36%)
Nov 29, 2005 5.061 5.067 5.028 5.046 21,027 +0.02(+0.48%)
Nov 28, 2005 5.034 5.037 4.997 5.022 24,538 -0.02(-0.30%)
Nov 25, 2005 5.064 5.064 5.016 5.037 4,991 -0.02(-0.30%)
Nov 23, 2005 5.067 5.079 5.052 5.052 37,737 -0.02(-0.30%)
Nov 22, 2005 5.085 5.085 4.990 5.067 25,638 +0.00(+0.06%)
Nov 21, 2005 5.067 5.085 4.985 5.064 98,981 -0.00(-0.06%)
Nov 18, 2005 5.079 5.091 5.067 5.067 10,346 -0.01(-0.24%)
Nov 17, 2005 5.037 5.097 5.037 5.079 85,094 +0.01(+0.12%)
Nov 16, 2005 5.070 5.093 5.067 5.073 24,210 -0.02(-0.47%)
Nov 15, 2005 5.064 5.097 5.034 5.097 56,857 +0.03(+0.69%)
Nov 14, 2005 5.007 5.067 5.007 5.063 24,815 +0.01(+0.21%)
Nov 11, 2005 4.982 5.082 4.982 5.052 49,056 +0.00(+0.06%)
Nov 10, 2005 4.991 5.082 4.985 5.049 46,365 +0.00(+0.00%)
Nov 09, 2005 5.078 5.097 5.049 5.049 46,117 -0.02(-0.48%)
Nov 08, 2005 5.025 5.097 5.025 5.073 51,756 +0.01(+0.18%)
Nov 07, 2005 5.067 5.079 4.994 5.064 59,026 -0.00(-0.06%)
Nov 04, 2005 4.931 5.094 4.919 5.067 48,669 +0.14(+2.76%)
Nov 03, 2005 4.931 4.946 4.901 4.931 35,916 -0.02(-0.31%)
Nov 02, 2005 4.949 4.973 4.786 4.946 32,742 -0.07(-1.33%)
Nov 01, 2005 4.755 5.058 4.755 5.013 84,000 -0.03(-0.54%)
Oct 31, 2005 5.097 5.097 5.004 5.040 41,628 -0.02(-0.30%)
Oct 28, 2005 5.094 5.094 5.040 5.055 12,145 +0.02(+0.36%)
Oct 27, 2005 5.049 5.082 5.037 5.037 17,189 -0.02(-0.30%)
Oct 26, 2005 5.100 5.100 5.028 5.052 32,137 -0.05(-0.95%)
Oct 25, 2005 5.028 5.122 5.028 5.100 27,681 +0.04(+0.84%)
Oct 24, 2005 4.958 5.085 4.846 5.058 47,704 +0.17(+3.53%)
Oct 21, 2005 4.765 4.907 4.765 4.886 69,121 -0.05(-0.92%)
Oct 20, 2005 4.982 4.991 4.922 4.931 26,114 -0.08(-1.69%)
Oct 19, 2005 4.976 5.067 4.946 5.016 43,284 -0.02(-0.48%)
Oct 18, 2005 4.997 5.085 4.997 5.040 30,075 +0.01(+0.24%)
Oct 17, 2005 4.922 5.043 4.922 5.028 47,760 +0.15(+3.10%)
Oct 14, 2005 4.795 4.879 4.795 4.876 11,758 +0.02(+0.50%)
Oct 13, 2005 4.852 4.883 4.792 4.852 45,998 +0.02(+0.38%)
Oct 12, 2005 4.840 4.849 4.786 4.834 52,163 -0.03(-0.68%)
Oct 11, 2005 4.937 4.937 4.864 4.867 36,147 -0.07(-1.47%)
Oct 10, 2005 4.976 5.013 4.937 4.940 24,852 -0.07(-1.39%)
Oct 07, 2005 5.037 5.067 4.961 5.010 46,874 -0.07(-1.37%)
Oct 06, 2005 5.081 5.109 5.076 5.079 22,855 -0.05(-0.89%)
Oct 05, 2005 5.106 5.128 5.049 5.125 67,141 +0.02(+0.36%)
Oct 04, 2005 5.097 5.122 5.079 5.106 29,506 -0.01(-0.24%)
Oct 03, 2005 5.079 5.118 5.067 5.118 26,537 +0.04(+0.77%)
Sep 30, 2005 5.064 5.118 5.052 5.079 28,891 +0.03(+0.54%)
Sep 29, 2005 5.106 5.149 5.046 5.052 50,424 -0.04(-0.77%)
Sep 28, 2005 5.049 5.097 5.021 5.091 49,003 +0.02(+0.48%)
Sep 27, 2005 5.146 5.167 5.055 5.067 30,990 -0.06(-1.18%)
Sep 26, 2005 5.203 5.203 5.070 5.128 19,890 -0.07(-1.28%)
Sep 23, 2005 5.194 5.200 5.125 5.194 7,983 +0.09(+1.72%)
Sep 22, 2005 5.100 5.112 5.085 5.106 15,982 +0.00(+0.05%)
Sep 21, 2005 5.089 5.125 5.082 5.103 14,115 -0.02(-0.30%)
Sep 20, 2005 5.128 5.128 5.082 5.118 36,583 -0.00(-0.06%)
Sep 19, 2005 5.058 5.122 4.931 5.122 25,585 +0.06(+1.26%)
Sep 16, 2005 5.128 5.128 5.058 5.058 46,877 -0.07(-1.36%)
Sep 15, 2005 5.125 5.191 5.109 5.128 46,286 +0.01(+0.18%)
Sep 14, 2005 5.143 5.143 5.088 5.118 25,123 -0.01(-0.12%)
Sep 13, 2005 5.022 5.128 5.022 5.124 23,076 +0.04(+0.77%)
Sep 12, 2005 5.143 5.143 5.055 5.085 18,637 -0.03(-0.53%)
Sep 09, 2005 5.088 5.143 5.088 5.112 55,254 +0.01(+0.24%)
Sep 08, 2005 5.121 5.125 5.034 5.100 89,263 -0.02(-0.41%)
Sep 07, 2005 5.031 5.122 5.004 5.122 36,514 +0.09(+1.80%)
Sep 06, 2005 5.021 5.061 5.013 5.031 28,931 -0.04(-0.78%)
Sep 02, 2005 5.016 5.070 5.004 5.070 21,314 +0.04(+0.72%)
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.