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

Gladstone Comml (NQ: GOOD )

15.79 -0.37 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2005 4.132 4.132 4.078 4.083 23,666 -0.01(-0.30%)
Apr 28, 2005 4.122 4.122 4.065 4.095 27,413 +0.01(+0.18%)
Apr 27, 2005 4.036 4.088 4.023 4.088 14,630 +0.01(+0.30%)
Apr 26, 2005 4.048 4.075 4.008 4.075 43,688 +0.08(+1.98%)
Apr 25, 2005 4.083 4.083 3.959 3.996 63,859 -0.08(-2.06%)
Apr 22, 2005 4.006 4.080 3.961 4.080 89,858 +0.07(+1.85%)
Apr 21, 2005 3.971 4.033 3.971 4.006 32,594 +0.03(+0.68%)
Apr 20, 2005 4.008 4.083 3.979 3.979 25,291 -0.04(-0.99%)
Apr 19, 2005 4.041 4.060 4.006 4.018 225,798 +0.03(+0.81%)
Apr 18, 2005 4.006 4.083 3.971 3.986 27,510 -0.02(-0.49%)
Apr 15, 2005 4.018 4.018 3.986 4.006 11,922 -0.04(-0.98%)
Apr 14, 2005 4.095 4.120 3.959 4.046 20,874 +0.00(+0.06%)
Apr 13, 2005 4.058 4.083 4.041 4.043 14,347 -0.03(-0.67%)
Apr 12, 2005 4.008 4.073 3.999 4.070 23,000 +0.05(+1.29%)
Apr 11, 2005 3.959 4.018 3.956 4.018 57,752 +0.04(+0.93%)
Apr 08, 2005 3.991 4.033 3.934 3.981 72,108 +0.03(+0.81%)
Apr 07, 2005 3.934 3.969 3.922 3.949 87,316 +0.03(+0.69%)
Apr 06, 2005 3.932 3.991 3.895 3.922 188,111 +0.04(+1.08%)
Apr 05, 2005 3.922 3.922 3.872 3.880 89,405 -0.02(-0.63%)
Apr 04, 2005 4.006 4.006 3.904 3.905 45,608 -0.05(-1.31%)
Apr 01, 2005 4.112 4.120 3.934 3.956 155,912 -0.11(-2.74%)
Mar 31, 2005 4.136 4.167 4.046 4.068 179,502 -0.06(-1.56%)
Mar 30, 2005 4.194 4.194 4.070 4.132 48,776 +0.00(+0.00%)
Mar 29, 2005 4.090 4.164 4.083 4.132 56,839 +0.01(+0.24%)
Mar 28, 2005 4.110 4.131 4.046 4.122 69,671 +0.03(+0.85%)
Mar 24, 2005 4.142 4.172 4.033 4.088 40,616 -0.04(-1.08%)
Mar 23, 2005 4.070 4.132 4.070 4.132 851,057 +0.05(+1.21%)
Mar 22, 2005 4.088 4.105 4.083 4.083 105,689 -0.00(-0.02%)
Mar 21, 2005 4.120 4.185 4.083 4.084 49,124 +0.04(+1.07%)
Mar 18, 2005 4.135 4.194 4.041 4.041 33,423 -0.13(-3.09%)
Mar 17, 2005 4.130 4.170 4.095 4.169 114,026 +0.04(+0.96%)
Mar 16, 2005 4.132 4.142 4.098 4.130 100,083 +0.01(+0.36%)
Mar 15, 2005 4.053 4.130 4.043 4.115 69,865 +0.01(+0.24%)
Mar 14, 2005 4.075 4.122 4.068 4.105 35,940 -0.02(-0.48%)
Mar 11, 2005 4.132 4.137 4.112 4.125 23,076 -0.01(-0.30%)
Mar 10, 2005 4.120 4.145 4.120 4.137 23,420 +0.04(+0.91%)
Mar 09, 2005 4.137 4.181 4.088 4.100 59,409 -0.03(-0.78%)
Mar 08, 2005 4.142 4.142 4.112 4.132 23,097 +0.02(+0.54%)
Mar 07, 2005 4.126 4.132 4.110 4.110 31,232 -0.02(-0.42%)
Mar 04, 2005 4.112 4.130 4.112 4.127 73,078 +0.00(+0.00%)
Mar 03, 2005 4.132 4.132 4.112 4.127 18,865 -0.00(-0.12%)
Mar 02, 2005 4.145 4.145 4.115 4.132 24,491 +0.01(+0.18%)
Mar 01, 2005 4.102 4.125 4.095 4.125 21,419 +0.02(+0.48%)
Feb 28, 2005 4.083 4.132 4.038 4.105 68,143 +0.07(+1.78%)
Feb 25, 2005 4.206 4.206 4.026 4.033 124,684 -0.04(-0.91%)
Feb 24, 2005 4.140 4.140 4.068 4.070 59,466 -0.07(-1.79%)
Feb 23, 2005 4.132 4.150 4.093 4.145 195,587 +0.00(+0.00%)
Feb 22, 2005 4.110 4.157 4.085 4.145 216,644 +0.00(+0.06%)
Feb 18, 2005 4.120 4.145 4.090 4.142 88,290 +0.01(+0.24%)
Feb 17, 2005 4.107 4.142 4.088 4.132 84,826 +0.00(+0.06%)
Feb 16, 2005 4.130 4.132 4.083 4.130 21,864 +0.00(+0.00%)
Feb 15, 2005 4.145 4.145 4.117 4.130 23,278 -0.00(-0.06%)
Feb 14, 2005 4.140 4.145 4.110 4.132 63,956 +0.01(+0.20%)
Feb 11, 2005 4.145 4.145 4.107 4.124 44,517 -0.00(-0.02%)
Feb 10, 2005 4.154 4.157 4.125 4.125 21,149 +0.00(+0.00%)
Feb 09, 2005 4.206 4.206 4.125 4.125 23,460 -0.03(-0.66%)
Feb 08, 2005 4.132 4.206 4.132 4.152 61,996 +0.02(+0.48%)
Feb 07, 2005 4.130 4.206 4.130 4.132 58,359 +0.00(+0.06%)
Feb 04, 2005 4.132 4.132 4.122 4.130 43,627 -0.00(-0.06%)
Feb 03, 2005 4.107 4.132 4.107 4.132 18,267 +0.00(+0.00%)
Feb 02, 2005 4.206 4.206 4.122 4.132 20,490 +0.00(+0.00%)
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.