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

Gladstone Comml (NQ: GOOD )

14.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 30, 2005 5.110 5.119 5.089 5.098 20,992 +0.02(+0.36%)
Nov 29, 2005 5.095 5.101 5.061 5.080 20,887 +0.02(+0.48%)
Nov 28, 2005 5.068 5.071 5.031 5.055 24,374 -0.02(-0.30%)
Nov 25, 2005 5.098 5.098 5.049 5.071 4,958 -0.02(-0.30%)
Nov 23, 2005 5.101 5.113 5.086 5.086 37,486 -0.02(-0.30%)
Nov 22, 2005 5.119 5.119 5.023 5.101 25,467 +0.00(+0.06%)
Nov 21, 2005 5.101 5.119 5.019 5.098 98,322 -0.00(-0.06%)
Nov 18, 2005 5.113 5.125 5.101 5.101 10,277 -0.01(-0.24%)
Nov 17, 2005 5.071 5.131 5.071 5.113 84,527 +0.01(+0.12%)
Nov 16, 2005 5.104 5.127 5.101 5.107 24,049 -0.02(-0.47%)
Nov 15, 2005 5.098 5.131 5.068 5.131 56,478 +0.04(+0.69%)
Nov 14, 2005 5.040 5.101 5.040 5.096 24,650 +0.01(+0.21%)
Nov 11, 2005 5.016 5.116 5.016 5.086 48,729 +0.00(+0.06%)
Nov 10, 2005 5.025 5.116 5.019 5.083 46,056 +0.00(+0.00%)
Nov 09, 2005 5.112 5.131 5.083 5.083 45,810 -0.02(-0.48%)
Nov 08, 2005 5.058 5.131 5.058 5.107 51,412 +0.01(+0.18%)
Nov 07, 2005 5.101 5.113 5.028 5.098 58,632 -0.00(-0.06%)
Nov 04, 2005 4.964 5.128 4.952 5.101 48,345 +0.14(+2.76%)
Nov 03, 2005 4.964 4.979 4.934 4.964 35,676 -0.02(-0.31%)
Nov 02, 2005 4.982 5.007 4.818 4.979 32,524 -0.07(-1.33%)
Nov 01, 2005 4.787 5.092 4.787 5.046 83,440 -0.03(-0.54%)
Oct 31, 2005 5.131 5.131 5.037 5.074 41,350 -0.02(-0.30%)
Oct 28, 2005 5.128 5.128 5.074 5.089 12,064 +0.02(+0.36%)
Oct 27, 2005 5.083 5.116 5.071 5.071 17,074 -0.02(-0.30%)
Oct 26, 2005 5.135 5.135 5.061 5.086 31,923 -0.05(-0.95%)
Oct 25, 2005 5.061 5.156 5.061 5.135 27,497 +0.04(+0.84%)
Oct 24, 2005 4.991 5.119 4.879 5.092 47,386 +0.17(+3.53%)
Oct 21, 2005 4.796 4.940 4.796 4.918 68,661 -0.05(-0.92%)
Oct 20, 2005 5.016 5.025 4.955 4.964 25,940 -0.09(-1.69%)
Oct 19, 2005 5.010 5.101 4.979 5.049 42,996 -0.02(-0.48%)
Oct 18, 2005 5.031 5.119 5.031 5.074 29,874 +0.01(+0.24%)
Oct 17, 2005 4.955 5.077 4.955 5.061 47,442 +0.15(+3.10%)
Oct 14, 2005 4.827 4.912 4.827 4.909 11,679 +0.02(+0.50%)
Oct 13, 2005 4.885 4.915 4.824 4.885 45,691 +0.02(+0.38%)
Oct 12, 2005 4.873 4.882 4.818 4.867 51,815 -0.03(-0.68%)
Oct 11, 2005 4.970 4.970 4.897 4.900 35,906 -0.07(-1.47%)
Oct 10, 2005 5.010 5.046 4.970 4.973 24,686 -0.07(-1.39%)
Oct 07, 2005 5.071 5.101 4.994 5.043 46,562 -0.07(-1.37%)
Oct 06, 2005 5.115 5.144 5.110 5.113 22,703 -0.05(-0.89%)
Oct 05, 2005 5.141 5.162 5.083 5.159 66,694 +0.02(+0.36%)
Oct 04, 2005 5.131 5.156 5.113 5.141 29,309 -0.01(-0.24%)
Oct 03, 2005 5.113 5.153 5.101 5.153 26,361 +0.04(+0.77%)
Sep 30, 2005 5.098 5.153 5.086 5.113 28,699 +0.03(+0.54%)
Sep 29, 2005 5.141 5.183 5.080 5.086 50,088 -0.04(-0.77%)
Sep 28, 2005 5.083 5.131 5.054 5.125 48,676 +0.02(+0.48%)
Sep 27, 2005 5.180 5.202 5.089 5.101 30,784 -0.06(-1.18%)
Sep 26, 2005 5.238 5.238 5.104 5.162 19,757 -0.07(-1.28%)
Sep 23, 2005 5.229 5.235 5.159 5.229 7,930 +0.09(+1.72%)
Sep 22, 2005 5.135 5.147 5.119 5.140 15,876 +0.00(+0.05%)
Sep 21, 2005 5.123 5.159 5.116 5.138 14,021 -0.02(-0.30%)
Sep 20, 2005 5.162 5.162 5.116 5.153 36,340 -0.00(-0.06%)
Sep 19, 2005 5.092 5.156 4.964 5.156 25,415 +0.06(+1.26%)
Sep 16, 2005 5.162 5.162 5.092 5.092 46,565 -0.07(-1.36%)
Sep 15, 2005 5.159 5.226 5.144 5.162 45,977 +0.01(+0.18%)
Sep 14, 2005 5.177 5.177 5.122 5.153 24,955 -0.01(-0.12%)
Sep 13, 2005 5.055 5.162 5.055 5.159 22,923 +0.04(+0.77%)
Sep 12, 2005 5.177 5.177 5.089 5.119 18,513 -0.03(-0.53%)
Sep 09, 2005 5.122 5.177 5.122 5.147 54,886 +0.01(+0.24%)
Sep 08, 2005 5.156 5.159 5.068 5.135 88,668 -0.02(-0.41%)
Sep 07, 2005 5.064 5.156 5.037 5.156 36,271 +0.09(+1.80%)
Sep 06, 2005 5.054 5.095 5.046 5.064 28,738 -0.04(-0.78%)
Sep 02, 2005 5.049 5.104 5.037 5.104 21,172 +0.04(+0.72%)
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.