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

Gladstone Comml (NQ: GOOD )

14.76 -0.12 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2004 5.086 5.229 5.086 5.208 18,716 -0.00(-0.06%)
Mar 30, 2004 5.238 5.238 5.180 5.211 77,163 -0.01(-0.23%)
Mar 29, 2004 5.238 5.238 5.150 5.223 76,506 +0.07(+1.42%)
Mar 26, 2004 5.238 5.257 5.126 5.150 227,221 +0.02(+0.30%)
Mar 25, 2004 5.101 5.217 5.101 5.135 195,042 -0.01(-0.18%)
Mar 24, 2004 5.144 5.144 5.116 5.144 56,148 +0.00(+0.00%)
Mar 23, 2004 5.144 5.144 5.104 5.144 140,207 +0.00(+0.06%)
Mar 22, 2004 5.147 5.147 5.116 5.141 76,506 +0.00(+0.06%)
Mar 19, 2004 5.113 5.162 5.113 5.138 141,192 +0.01(+0.12%)
Mar 18, 2004 5.132 5.132 5.107 5.132 77,163 +0.02(+0.36%)
Mar 17, 2004 5.129 5.129 5.113 5.113 69,611 +0.01(+0.18%)
Mar 16, 2004 5.147 5.147 5.086 5.104 42,686 -0.02(-0.42%)
Mar 15, 2004 5.126 5.147 5.107 5.126 32,835 -0.02(-0.36%)
Mar 12, 2004 5.147 5.147 5.117 5.144 129,700 +0.04(+0.72%)
Mar 11, 2004 5.177 5.177 5.104 5.107 162,863 -0.07(-1.35%)
Mar 10, 2004 5.193 5.198 5.150 5.177 91,610 -0.01(-0.23%)
Mar 09, 2004 5.136 5.202 5.132 5.190 626,829 +0.06(+1.13%)
Mar 08, 2004 5.132 5.174 5.107 5.132 43,671 +0.00(+0.00%)
Mar 05, 2004 5.107 5.147 5.107 5.132 39,730 +0.02(+0.48%)
Mar 04, 2004 5.144 5.177 5.086 5.107 51,223 -0.03(-0.53%)
Mar 03, 2004 5.147 5.147 5.116 5.135 20,357 -0.04(-0.82%)
Mar 02, 2004 5.177 5.177 5.116 5.177 15,432 -0.00(-0.06%)
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.