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

Gladstone Comml (NQ: GOOD )

14.86 +0.28 (+1.92%)
Streaming Delayed Price Updated: 11:05 AM 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 (%)
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%)
Mar 01, 2004 5.126 5.193 5.107 5.180 27,253 +0.05(+1.07%)
Feb 27, 2004 5.177 5.177 5.107 5.126 27,910 +0.02(+0.30%)
Feb 26, 2004 5.177 5.177 5.107 5.110 39,402 -0.04(-0.71%)
Feb 25, 2004 5.153 5.190 5.101 5.147 43,014 +0.03(+0.60%)
Feb 24, 2004 5.147 5.147 5.056 5.116 60,745 +0.01(+0.29%)
Feb 23, 2004 5.116 5.116 5.056 5.101 121,491 -0.00(-0.06%)
Feb 20, 2004 5.101 5.116 5.101 5.104 101,461 +0.00(+0.00%)
Feb 19, 2004 5.132 5.132 5.101 5.104 15,104 +0.00(+0.00%)
Feb 18, 2004 5.132 5.168 5.101 5.104 75,521 -0.03(-0.53%)
Feb 17, 2004 5.177 5.177 5.132 5.132 22,328 -0.05(-0.88%)
Feb 13, 2004 5.147 5.177 5.132 5.177 24,298 +0.04(+0.77%)
Feb 12, 2004 5.135 5.177 5.132 5.138 38,745 -0.04(-0.71%)
Feb 11, 2004 5.177 5.208 5.147 5.174 23,313 -0.00(-0.06%)
Feb 10, 2004 5.177 5.193 5.132 5.177 40,715 +0.02(+0.30%)
Feb 09, 2004 5.214 5.214 5.135 5.162 85,043 -0.02(-0.29%)
Feb 06, 2004 5.214 5.214 5.138 5.177 24,954 +0.05(+0.89%)
Feb 05, 2004 5.177 5.177 5.132 5.132 20,686 -0.06(-1.17%)
Feb 04, 2004 5.132 5.193 5.132 5.192 39,402 +0.01(+0.29%)
Feb 03, 2004 5.177 5.208 5.132 5.177 31,522 -0.02(-0.35%)
Feb 02, 2004 5.177 5.196 5.135 5.196 51,880 +0.06(+1.25%)
Jan 30, 2004 5.119 5.183 5.119 5.132 32,178 -0.05(-0.88%)
Jan 29, 2004 5.132 5.299 5.132 5.177 54,506 +0.00(+0.00%)
Jan 28, 2004 5.186 5.186 5.132 5.177 41,372 +0.02(+0.30%)
Jan 27, 2004 5.162 5.238 5.132 5.162 75,521 +0.00(+0.00%)
Jan 26, 2004 5.147 5.162 5.132 5.162 58,775 +0.02(+0.30%)
Jan 23, 2004 5.147 5.147 5.132 5.147 12,149 +0.02(+0.30%)
Jan 22, 2004 5.162 5.162 5.132 5.132 56,805 -0.03(-0.59%)
Jan 21, 2004 5.177 5.177 5.156 5.162 13,134 -0.02(-0.29%)
Jan 20, 2004 5.147 5.238 5.119 5.177 104,416 +0.03(+0.59%)
Jan 16, 2004 5.147 5.147 5.101 5.147 85,043 +0.00(+0.00%)
Jan 15, 2004 5.089 5.147 5.089 5.147 31,866 +0.02(+0.36%)
Jan 14, 2004 5.147 5.147 5.101 5.129 16,483 -0.02(-0.35%)
Jan 13, 2004 5.040 5.147 5.040 5.147 41,865 +0.05(+0.90%)
Jan 12, 2004 5.177 5.177 5.065 5.101 36,939 +0.00(+0.00%)
Jan 09, 2004 5.193 5.193 5.043 5.101 19,077 -0.08(-1.47%)
Jan 08, 2004 5.056 5.177 5.056 5.177 42,029 +0.12(+2.29%)
Jan 07, 2004 5.071 5.116 5.062 5.062 9,092 -0.05(-0.89%)
Jan 06, 2004 5.162 5.238 4.964 5.107 96,207 -0.02(-0.42%)
Jan 05, 2004 5.043 5.129 4.964 5.129 76,178 +0.08(+1.57%)
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.