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

Gladstone Comml (NQ: GOOD )

13.33 +0.09 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 28, 2004 4.931 4.949 4.861 4.931 111,312 +0.06(+1.19%)
May 27, 2004 4.858 4.949 4.858 4.873 85,043 +0.00(+0.06%)
May 26, 2004 4.848 4.931 4.848 4.870 24,954 -0.00(-0.06%)
May 25, 2004 4.848 4.946 4.848 4.873 45,312 +0.01(+0.25%)
May 24, 2004 4.845 4.918 4.845 4.861 31,850 -0.01(-0.25%)
May 21, 2004 4.888 4.888 4.861 4.873 38,089 +0.01(+0.13%)
May 20, 2004 4.873 4.931 4.864 4.867 33,820 +0.00(+0.06%)
May 19, 2004 5.016 5.016 4.861 4.864 43,671 +0.00(+0.00%)
May 18, 2004 4.934 4.946 4.842 4.864 47,283 +0.00(+0.06%)
May 17, 2004 4.873 4.949 4.858 4.861 17,402 -0.02(-0.31%)
May 14, 2004 4.952 4.952 4.873 4.876 22,328 -0.09(-1.72%)
May 13, 2004 4.888 4.967 4.870 4.961 69,282 +0.08(+1.56%)
May 12, 2004 4.855 4.958 4.855 4.885 22,328 +0.02(+0.38%)
May 11, 2004 4.864 4.964 4.864 4.867 55,820 -0.02(-0.37%)
May 10, 2004 4.879 4.995 4.650 4.885 131,341 -0.01(-0.19%)
May 07, 2004 4.902 4.946 4.891 4.894 48,924 -0.01(-0.12%)
May 06, 2004 4.867 4.949 4.867 4.900 26,925 +0.02(+0.37%)
May 05, 2004 4.940 4.940 4.879 4.882 55,163 -0.10(-1.96%)
May 04, 2004 4.928 4.979 4.928 4.979 29,880 +0.02(+0.37%)
May 03, 2004 4.955 4.976 4.949 4.961 47,611 +0.01(+0.12%)
Apr 30, 2004 5.007 5.010 4.918 4.955 41,044 -0.01(-0.18%)
Apr 29, 2004 4.964 5.037 4.961 4.964 51,223 -0.02(-0.31%)
Apr 28, 2004 5.013 5.016 4.976 4.979 58,775 -0.02(-0.30%)
Apr 27, 2004 5.001 5.059 4.985 4.995 87,342 -0.03(-0.61%)
Apr 26, 2004 5.025 5.025 4.985 5.025 49,909 +0.03(+0.61%)
Apr 23, 2004 5.025 5.025 4.995 4.995 175,341 -0.02(-0.49%)
Apr 22, 2004 5.040 5.040 5.010 5.019 92,924 +0.01(+0.24%)
Apr 21, 2004 4.995 5.040 4.995 5.007 73,551 -0.01(-0.18%)
Apr 20, 2004 5.056 5.056 4.937 5.016 139,222 -0.01(-0.24%)
Apr 19, 2004 5.071 5.071 5.025 5.028 56,476 -0.02(-0.42%)
Apr 16, 2004 5.171 5.171 5.010 5.049 265,967 +0.02(+0.48%)
Apr 15, 2004 5.056 5.116 5.004 5.025 273,519 -0.04(-0.84%)
Apr 14, 2004 5.059 5.101 5.037 5.068 80,118 -0.00(-0.06%)
Apr 13, 2004 5.101 5.116 5.068 5.071 71,909 -0.03(-0.66%)
Apr 12, 2004 5.129 5.147 5.101 5.104 144,476 -0.04(-0.83%)
Apr 08, 2004 5.162 5.162 5.123 5.147 133,968 -0.01(-0.12%)
Apr 07, 2004 5.177 5.208 5.107 5.153 79,461 -0.04(-0.76%)
Apr 06, 2004 5.135 5.193 5.123 5.193 83,073 +0.00(+0.00%)
Apr 05, 2004 5.208 5.223 5.107 5.193 69,939 -0.01(-0.18%)
Apr 02, 2004 5.147 5.223 5.147 5.202 54,835 -0.01(-0.12%)
Apr 01, 2004 5.223 5.223 5.193 5.208 10,178 +0.00(+0.00%)
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.