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

Gladstone Comml (NQ: GOOD )

14.54 -0.22 (-1.49%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 13, 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 (%)
Dec 30, 2005 5.037 5.064 4.985 5.025 31,486 +0.00(+0.06%)
Dec 29, 2005 5.049 5.052 4.976 5.022 22,338 +0.03(+0.55%)
Dec 28, 2005 4.994 5.040 4.982 4.994 31,851 -0.02(-0.30%)
Dec 27, 2005 5.061 5.061 4.988 5.010 14,776 -0.01(-0.24%)
Dec 23, 2005 5.022 5.025 5.001 5.022 15,866 -0.00(-0.06%)
Dec 22, 2005 4.979 5.025 4.964 5.025 11,427 +0.07(+1.41%)
Dec 21, 2005 4.930 5.040 4.903 4.955 48,598 -0.03(-0.67%)
Dec 20, 2005 5.083 5.083 4.894 4.988 44,985 -0.08(-1.50%)
Dec 19, 2005 5.086 5.086 5.037 5.064 29,303 +0.02(+0.30%)
Dec 16, 2005 5.061 5.077 5.046 5.049 5,516 +0.02(+0.42%)
Dec 15, 2005 5.067 5.073 5.028 5.028 5,106 -0.02(-0.42%)
Dec 14, 2005 5.058 5.083 5.028 5.049 9,594 -0.02(-0.36%)
Dec 13, 2005 5.071 5.092 5.055 5.068 15,617 +0.01(+0.12%)
Dec 12, 2005 5.122 5.122 5.028 5.061 28,075 -0.04(-0.78%)
Dec 09, 2005 5.089 5.101 5.080 5.101 8,734 +0.07(+1.33%)
Dec 08, 2005 5.019 5.068 5.019 5.034 22,479 +0.02(+0.30%)
Dec 07, 2005 5.028 5.156 4.736 5.019 157,989 -0.01(-0.12%)
Dec 06, 2005 5.034 5.058 5.025 5.025 21,494 -0.02(-0.36%)
Dec 05, 2005 5.098 5.101 5.040 5.043 28,649 -0.03(-0.66%)
Dec 02, 2005 5.101 5.101 5.068 5.077 8,291 -0.02(-0.48%)
Dec 01, 2005 5.113 5.113 5.031 5.101 480,893 +0.00(+0.06%)
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%)
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.