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

Gladstone Comml (NQ: GOOD )

14.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
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%)
Sep 01, 2005 5.097 5.125 5.004 5.034 44,309 -0.05(-0.95%)
Aug 31, 2005 5.115 5.137 4.994 5.082 31,823 +0.13(+2.63%)
Aug 30, 2005 5.034 5.052 4.940 4.952 13,067 +0.02(+0.49%)
Aug 29, 2005 4.925 4.982 4.925 4.928 21,344 +0.02(+0.31%)
Aug 26, 2005 4.952 4.991 4.846 4.913 31,291 -0.06(-1.16%)
Aug 25, 2005 4.976 5.097 4.855 4.970 110,835 +0.01(+0.18%)
Aug 24, 2005 4.858 4.985 4.858 4.961 27,625 +0.05(+1.11%)
Aug 23, 2005 4.928 4.979 4.850 4.907 20,524 -0.01(-0.18%)
Aug 22, 2005 4.804 4.916 4.795 4.916 38,002 +0.05(+1.06%)
Aug 19, 2005 4.840 4.895 4.822 4.864 46,193 +0.03(+0.69%)
Aug 18, 2005 4.840 4.858 4.804 4.831 84,301 -0.01(-0.13%)
Aug 17, 2005 4.828 4.840 4.828 4.837 36,570 -0.00(-0.06%)
Aug 16, 2005 4.916 4.916 4.828 4.840 95,775 +0.00(+0.00%)
Aug 15, 2005 4.907 4.907 4.825 4.840 43,816 -0.02(-0.31%)
Aug 12, 2005 4.840 4.855 4.819 4.855 45,813 +0.02(+0.38%)
Aug 11, 2005 4.831 4.840 4.786 4.837 61,502 +0.00(+0.00%)
Aug 10, 2005 4.955 4.955 4.837 4.837 113,305 -0.11(-2.32%)
Aug 09, 2005 4.843 4.952 4.840 4.952 39,525 +0.09(+1.93%)
Aug 08, 2005 4.864 4.970 4.855 4.858 103,467 -0.03(-0.56%)
Aug 05, 2005 4.991 4.991 4.873 4.886 91,236 -0.10(-2.09%)
Aug 04, 2005 5.370 5.370 4.892 4.990 224,389 +0.07(+1.51%)
Aug 03, 2005 5.052 5.052 4.898 4.916 82,311 +0.00(+0.00%)
Aug 02, 2005 4.913 4.931 4.904 4.916 46,048 +0.00(+0.00%)
Aug 01, 2005 4.961 4.961 4.864 4.916 64,149 -0.03(-0.61%)
Jul 29, 2005 4.961 5.052 4.843 4.946 100,786 +0.03(+0.62%)
Jul 28, 2005 4.931 4.931 4.873 4.916 41,201 +0.00(+0.06%)
Jul 27, 2005 4.901 5.022 4.843 4.913 46,593 +0.05(+1.12%)
Jul 26, 2005 4.867 4.931 4.828 4.858 78,628 +0.02(+0.37%)
Jul 25, 2005 4.946 5.007 4.831 4.840 116,260 -0.05(-0.93%)
Jul 22, 2005 4.879 4.898 4.873 4.886 23,734 +0.02(+0.37%)
Jul 21, 2005 4.870 4.886 4.810 4.867 38,150 +0.03(+0.56%)
Jul 20, 2005 4.834 4.901 4.810 4.840 52,361 +0.03(+0.63%)
Jul 19, 2005 4.792 4.843 4.783 4.810 41,644 -0.02(-0.44%)
Jul 18, 2005 4.758 4.849 4.758 4.831 76,301 +0.03(+0.69%)
Jul 15, 2005 4.879 4.879 4.774 4.798 34,564 -0.02(-0.31%)
Jul 14, 2005 4.901 4.901 4.810 4.813 56,411 -0.03(-0.56%)
Jul 13, 2005 4.855 4.889 4.825 4.840 30,402 +0.00(+0.06%)
Jul 12, 2005 4.810 4.892 4.801 4.837 57,178 +0.02(+0.31%)
Jul 11, 2005 4.840 4.843 4.810 4.822 25,949 -0.02(-0.38%)
Jul 08, 2005 4.843 4.870 4.816 4.840 38,937 -0.00(-0.06%)
Jul 07, 2005 4.810 4.870 4.810 4.843 32,610 -0.00(-0.06%)
Jul 06, 2005 4.788 4.861 4.765 4.846 67,898 +0.09(+1.91%)
Jul 05, 2005 4.840 4.867 4.752 4.755 81,319 -0.06(-1.26%)
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.