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 (%)
Jul 30, 2004 4.909 5.004 4.909 5.004 2,626 +0.09(+1.73%)
Jul 29, 2004 4.934 4.934 4.894 4.918 40,717 +0.01(+0.19%)
Jul 28, 2004 4.906 4.934 4.903 4.909 26,597 -0.03(-0.56%)
Jul 27, 2004 4.934 5.004 4.903 4.937 47,941 +0.03(+0.56%)
Jul 26, 2004 4.921 4.961 4.903 4.909 25,940 -0.04(-0.86%)
Jul 23, 2004 4.958 5.007 4.924 4.952 27,582 -0.00(-0.06%)
Jul 22, 2004 4.994 5.046 4.924 4.955 29,552 -0.04(-0.85%)
Jul 21, 2004 5.052 5.052 4.991 4.997 8,865 -0.05(-1.09%)
Jul 20, 2004 5.055 5.055 4.949 5.052 32,508 +0.09(+1.78%)
Jul 19, 2004 4.961 4.976 4.958 4.964 19,701 -0.02(-0.31%)
Jul 16, 2004 5.040 5.040 4.958 4.979 17,731 +0.00(+0.00%)
Jul 15, 2004 4.952 4.988 4.952 4.979 13,791 -0.01(-0.24%)
Jul 14, 2004 5.016 5.019 4.952 4.991 50,239 -0.00(-0.06%)
Jul 13, 2004 4.970 5.052 4.952 4.994 30,537 -0.02(-0.30%)
Jul 12, 2004 5.025 5.025 4.994 5.010 21,672 -0.01(-0.18%)
Jul 09, 2004 5.086 5.086 4.997 5.019 12,477 -0.01(-0.12%)
Jul 08, 2004 5.025 5.049 4.994 5.025 4,925 +0.03(+0.55%)
Jul 07, 2004 5.083 5.083 4.994 4.997 15,761 -0.01(-0.18%)
Jul 06, 2004 4.888 5.052 4.888 5.007 33,164 +0.02(+0.49%)
Jul 02, 2004 4.991 4.997 4.973 4.982 9,850 +0.00(+0.06%)
Jul 01, 2004 4.994 4.994 4.973 4.979 61,075 -0.05(-0.91%)
Jun 30, 2004 4.994 5.049 4.994 5.025 46,299 +0.02(+0.43%)
Jun 29, 2004 5.025 5.052 4.994 5.004 14,448 -0.02(-0.42%)
Jun 28, 2004 4.967 5.025 4.918 5.025 26,597 -0.00(-0.06%)
Jun 25, 2004 4.994 5.071 4.918 5.028 22,000 -0.01(-0.24%)
Jun 24, 2004 4.997 5.074 4.997 5.040 16,746 -0.02(-0.30%)
Jun 23, 2004 4.994 5.058 4.994 5.055 12,806 +0.04(+0.85%)
Jun 22, 2004 5.055 5.071 4.994 5.013 44,985 +0.02(+0.37%)
Jun 21, 2004 5.068 5.068 4.994 4.994 32,179 +0.00(+0.00%)
Jun 18, 2004 4.994 5.025 4.994 4.994 34,478 -0.03(-0.61%)
Jun 17, 2004 5.055 5.055 4.921 5.025 41,373 +0.00(+0.00%)
Jun 16, 2004 5.092 5.092 5.010 5.025 23,313 +0.03(+0.61%)
Jun 15, 2004 5.025 5.025 4.985 4.994 31,851 +0.03(+0.61%)
Jun 14, 2004 5.077 5.080 4.934 4.964 33,164 -0.09(-1.81%)
Jun 10, 2004 4.994 5.058 4.897 5.055 24,299 +0.10(+2.09%)
Jun 09, 2004 4.934 4.961 4.851 4.952 62,060 +0.05(+0.99%)
Jun 08, 2004 4.845 4.903 4.845 4.903 35,463 +0.06(+1.19%)
Jun 07, 2004 4.882 4.903 4.845 4.845 80,121 -0.03(-0.56%)
Jun 04, 2004 4.903 4.903 4.842 4.873 55,493 -0.00(-0.06%)
Jun 03, 2004 4.900 4.906 4.863 4.876 56,807 +0.00(+0.06%)
Jun 02, 2004 4.857 4.949 4.857 4.873 24,627 -0.06(-1.23%)
Jun 01, 2004 4.937 4.949 4.870 4.934 9,850 +0.00(+0.06%)
May 28, 2004 4.930 4.949 4.860 4.930 111,315 +0.06(+1.19%)
May 27, 2004 4.857 4.949 4.857 4.873 85,046 +0.00(+0.06%)
May 26, 2004 4.848 4.930 4.848 4.870 24,955 -0.00(-0.06%)
May 25, 2004 4.848 4.946 4.848 4.873 45,314 +0.01(+0.25%)
May 24, 2004 4.845 4.918 4.845 4.860 31,851 -0.01(-0.25%)
May 21, 2004 4.888 4.888 4.860 4.873 38,090 +0.01(+0.13%)
May 20, 2004 4.873 4.930 4.863 4.867 33,821 +0.00(+0.06%)
May 19, 2004 5.016 5.016 4.860 4.863 43,672 +0.00(+0.00%)
May 18, 2004 4.934 4.946 4.842 4.863 47,284 +0.00(+0.06%)
May 17, 2004 4.873 4.949 4.857 4.860 17,403 -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 69,285 +0.08(+1.56%)
May 12, 2004 4.854 4.958 4.854 4.885 22,328 +0.02(+0.38%)
May 11, 2004 4.863 4.964 4.863 4.867 55,822 -0.02(-0.37%)
May 10, 2004 4.879 4.994 4.650 4.885 131,345 -0.01(-0.19%)
May 07, 2004 4.902 4.946 4.891 4.894 48,926 -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 55,165 -0.10(-1.96%)
May 04, 2004 4.927 4.979 4.927 4.979 29,881 +0.02(+0.37%)
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.