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 (%)
Dec 31, 2004 4.298 4.298 4.132 4.231 41,627 +0.02(+0.53%)
Dec 30, 2004 4.120 4.209 4.120 4.209 40,414 +0.08(+1.86%)
Dec 29, 2004 4.033 4.179 4.033 4.132 21,824 +0.09(+2.33%)
Dec 28, 2004 4.115 4.241 4.038 4.038 34,352 -0.11(-2.74%)
Dec 27, 2004 4.268 4.268 4.120 4.152 32,736 -0.12(-2.89%)
Dec 23, 2004 4.117 4.276 4.115 4.276 20,611 +0.07(+1.77%)
Dec 22, 2004 4.068 4.201 4.063 4.201 23,844 +0.06(+1.43%)
Dec 21, 2004 4.144 4.145 4.083 4.142 15,761 -0.05(-1.12%)
Dec 20, 2004 4.132 4.206 4.107 4.189 43,648 +0.05(+1.32%)
Dec 17, 2004 4.206 4.206 4.083 4.135 20,207 +0.05(+1.27%)
Dec 16, 2004 4.194 4.194 4.055 4.083 28,694 -0.04(-1.08%)
Dec 15, 2004 4.194 4.194 4.085 4.127 27,886 -0.03(-0.77%)
Dec 14, 2004 4.206 4.206 4.110 4.159 31,523 +0.02(+0.48%)
Dec 13, 2004 4.120 4.206 4.120 4.140 61,026 -0.04(-1.01%)
Dec 10, 2004 4.132 4.182 4.033 4.182 25,057 +0.03(+0.72%)
Dec 09, 2004 4.016 4.152 4.016 4.152 31,523 +0.13(+3.13%)
Dec 08, 2004 4.011 4.055 4.011 4.026 29,098 +0.01(+0.37%)
Dec 07, 2004 4.070 4.070 4.008 4.011 125,286 +0.00(+0.06%)
Dec 06, 2004 3.996 4.053 3.996 4.008 48,497 -0.01(-0.31%)
Dec 03, 2004 4.083 4.083 4.021 4.021 43,243 -0.05(-1.28%)
Dec 02, 2004 4.132 4.206 3.999 4.073 39,202 -0.07(-1.67%)
Dec 01, 2004 4.154 4.179 4.110 4.142 25,461 +0.00(+0.06%)
Nov 30, 2004 4.201 4.201 4.075 4.140 68,705 +0.06(+1.39%)
Nov 29, 2004 4.154 4.154 4.060 4.083 20,207 -0.01(-0.13%)
Nov 26, 2004 4.038 4.137 4.038 4.088 2,020 +0.07(+1.67%)
Nov 24, 2004 3.996 4.102 3.996 4.021 179,038 +0.00(+0.00%)
Nov 23, 2004 4.120 4.120 4.013 4.021 38,798 +0.01(+0.25%)
Nov 22, 2004 4.201 4.201 3.974 4.011 59,005 -0.02(-0.61%)
Nov 19, 2004 4.194 4.293 4.021 4.036 57,389 -0.16(-3.78%)
Nov 18, 2004 4.204 4.206 4.132 4.194 40,010 -0.01(-0.24%)
Nov 17, 2004 4.194 4.206 4.194 4.204 20,207 +0.01(+0.35%)
Nov 16, 2004 4.169 4.204 4.107 4.189 19,399 +0.03(+0.71%)
Nov 15, 2004 4.226 4.315 4.090 4.159 37,585 +0.06(+1.51%)
Nov 12, 2004 4.055 4.152 4.038 4.098 26,673 +0.11(+2.67%)
Nov 11, 2004 3.986 4.070 3.986 3.991 28,694 -0.03(-0.74%)
Nov 10, 2004 4.021 4.080 3.900 4.021 110,736 -0.01(-0.37%)
Nov 09, 2004 4.083 4.083 4.036 4.036 44,456 -0.03(-0.85%)
Nov 08, 2004 4.058 4.105 4.036 4.070 47,285 -0.00(-0.06%)
Nov 05, 2004 4.085 4.157 4.021 4.073 60,622 -0.05(-1.14%)
Nov 04, 2004 4.145 4.145 4.098 4.120 20,207 +0.04(+0.91%)
Nov 03, 2004 4.132 4.154 4.083 4.083 25,461 +0.00(+0.00%)
Nov 02, 2004 4.206 4.206 4.075 4.083 448,201 -0.07(-1.79%)
Nov 01, 2004 4.107 4.243 4.046 4.157 67,897 +0.11(+2.75%)
Oct 29, 2004 4.046 4.065 4.046 4.046 35,969 +0.01(+0.31%)
Oct 28, 2004 3.984 4.058 3.984 4.033 9,295 -0.01(-0.31%)
Oct 27, 2004 4.011 4.098 4.008 4.046 39,202 -0.04(-0.97%)
Oct 26, 2004 4.120 4.120 4.073 4.085 18,995 +0.01(+0.30%)
Oct 25, 2004 4.021 4.073 4.021 4.073 34,756 +0.05(+1.29%)
Oct 22, 2004 4.107 4.107 4.011 4.021 18,590 +0.01(+0.37%)
Oct 21, 2004 4.120 4.120 3.984 4.006 15,761 -0.00(-0.12%)
Oct 20, 2004 4.013 4.048 4.006 4.011 7,678 -0.02(-0.43%)
Oct 19, 2004 4.011 4.038 4.001 4.028 18,186 +0.01(+0.37%)
Oct 18, 2004 4.031 4.112 4.001 4.013 12,932 -0.02(-0.43%)
Oct 15, 2004 3.942 4.031 3.937 4.031 23,440 +0.01(+0.25%)
Oct 14, 2004 3.999 4.021 3.954 4.021 36,777 +0.04(+0.93%)
Oct 13, 2004 3.994 4.028 3.984 3.984 14,549 -0.01(-0.31%)
Oct 12, 2004 4.013 4.013 3.984 3.996 2,424 -0.03(-0.74%)
Oct 11, 2004 4.018 4.026 3.984 4.026 22,632 -0.00(-0.06%)
Oct 08, 2004 4.157 4.157 3.984 4.028 21,015 +0.03(+0.74%)
Oct 07, 2004 4.157 4.157 3.976 3.999 22,228 -0.00(-0.06%)
Oct 06, 2004 4.048 4.120 3.984 4.001 22,228 -0.01(-0.37%)
Oct 05, 2004 4.078 4.140 4.011 4.016 66,684 -0.06(-1.46%)
Oct 04, 2004 4.008 4.132 3.989 4.075 42,435 +0.08(+1.98%)
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.