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

Gladstone Comml (NQ: GOOD )

14.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2003 4.678 4.678 4.577 4.577 19,044 -0.08(-1.70%)
Oct 30, 2003 4.641 4.657 4.599 4.657 43,014 +0.02(+0.33%)
Oct 29, 2003 4.629 4.657 4.602 4.641 12,805 -0.02(-0.39%)
Oct 28, 2003 4.626 4.675 4.626 4.660 46,790 +0.05(+1.06%)
Oct 27, 2003 4.644 4.657 4.605 4.611 71,581 -0.05(-1.05%)
Oct 24, 2003 4.660 4.660 4.629 4.660 5,910 -0.02(-0.33%)
Oct 23, 2003 4.681 4.693 4.638 4.675 45,312 +0.05(+0.99%)
Oct 22, 2003 4.614 4.672 4.614 4.629 26,596 +0.02(+0.40%)
Oct 21, 2003 4.660 4.702 4.593 4.611 296,504 -0.08(-1.69%)
Oct 20, 2003 4.775 4.775 4.587 4.690 109,013 -0.09(-1.79%)
Oct 17, 2003 4.599 4.775 4.568 4.775 115,580 +0.18(+3.94%)
Oct 16, 2003 4.568 4.596 4.580 4.594 60,088 +0.03(+0.57%)
Oct 15, 2003 4.562 4.593 4.562 4.568 28,238 -0.02(-0.33%)
Oct 14, 2003 4.574 4.583 4.538 4.583 86,685 +0.04(+0.80%)
Oct 13, 2003 4.568 4.583 4.542 4.547 325,071 -0.02(-0.47%)
Oct 10, 2003 4.550 4.568 4.538 4.568 84,387 +0.03(+0.67%)
Oct 09, 2003 4.580 4.580 4.523 4.538 85,713 -0.01(-0.20%)
Oct 08, 2003 4.538 4.568 4.523 4.547 400,510 +0.02(+0.54%)
Oct 07, 2003 4.538 4.565 4.507 4.523 298,474 -0.01(-0.13%)
Oct 06, 2003 4.535 4.538 4.507 4.528 158,595 +0.01(+0.13%)
Oct 03, 2003 4.553 4.553 4.516 4.523 218,355 -0.00(-0.07%)
Oct 02, 2003 4.535 4.553 4.510 4.526 118,207 -0.01(-0.27%)
Oct 01, 2003 4.492 4.574 4.480 4.538 90,625 +0.05(+1.02%)
Sep 30, 2003 4.507 4.507 4.404 4.492 145,388 -0.02(-0.34%)
Sep 29, 2003 4.535 4.538 4.498 4.507 188,147 -0.02(-0.34%)
Sep 26, 2003 4.547 4.550 4.507 4.523 78,476 +0.03(+0.58%)
Sep 25, 2003 4.523 4.553 4.492 4.496 158,266 -0.02(-0.51%)
Sep 24, 2003 4.553 4.568 4.516 4.519 73,223 -0.03(-0.67%)
Sep 23, 2003 4.590 4.644 4.523 4.550 293,877 -0.00(-0.07%)
Sep 22, 2003 4.553 4.559 4.550 4.553 91,939 +0.00(+0.00%)
Sep 19, 2003 4.559 4.559 4.547 4.553 28,238 +0.00(+0.00%)
Sep 18, 2003 4.553 4.568 4.547 4.553 103,431 +0.00(+0.00%)
Sep 17, 2003 4.538 4.568 4.538 4.553 175,013 +0.02(+0.34%)
Sep 16, 2003 4.568 4.568 4.538 4.538 541,785 -0.03(-0.60%)
Sep 15, 2003 4.565 4.568 4.547 4.565 138,565 +0.00(+0.07%)
Sep 12, 2003 4.568 4.568 4.538 4.562 59,760 -0.01(-0.13%)
Sep 11, 2003 4.568 4.568 4.547 4.568 185,192 +0.00(+0.00%)
Sep 10, 2003 4.526 4.568 4.526 4.568 56,805 +0.04(+0.94%)
Sep 09, 2003 4.568 4.568 4.523 4.526 202,594 -0.04(-0.80%)
Sep 08, 2003 4.614 4.614 4.507 4.562 486,293 -0.01(-0.27%)
Sep 05, 2003 4.608 4.614 4.568 4.574 188,475 -0.05(-1.18%)
Sep 04, 2003 4.650 4.650 4.611 4.629 185,520 -0.02(-0.33%)
Sep 03, 2003 4.644 4.644 4.602 4.644 101,133 +0.00(+0.00%)
Sep 02, 2003 4.629 4.660 4.583 4.644 43,342 +0.06(+1.33%)
Aug 29, 2003 4.629 4.629 4.571 4.583 115,580 -0.05(-0.99%)
Aug 28, 2003 4.614 4.629 4.599 4.629 119,521 +0.02(+0.33%)
Aug 27, 2003 4.663 4.663 4.599 4.614 284,355 -0.03(-0.66%)
Aug 26, 2003 4.617 4.684 4.617 4.644 51,551 +0.02(+0.33%)
Aug 25, 2003 4.629 4.629 4.599 4.629 88,655 +0.03(+0.66%)
Aug 22, 2003 4.629 4.629 4.599 4.599 177,968 -0.03(-0.66%)
Aug 21, 2003 4.644 4.644 4.608 4.629 41,044 -0.00(-0.07%)
Aug 20, 2003 4.629 4.672 4.599 4.632 283,370 +0.02(+0.40%)
Aug 19, 2003 4.644 4.644 4.599 4.614 212,773 -0.03(-0.66%)
Aug 18, 2003 4.654 4.654 4.629 4.644 157,281 +0.00(+0.00%)
Aug 15, 2003 4.568 4.644 4.553 4.644 852,408 +0.11(+2.35%)
Aug 14, 2003 4.614 4.614 4.462 4.538 3,864,077 -0.04(-0.86%)
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.