Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Comml (NQ: GOOD )

14.92 -0.09 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 28, 2004 4.898 4.916 4.828 4.898 112,058 +0.06(+1.19%)
May 27, 2004 4.825 4.916 4.825 4.840 85,614 +0.00(+0.06%)
May 26, 2004 4.816 4.898 4.816 4.837 25,122 -0.00(-0.06%)
May 25, 2004 4.816 4.913 4.816 4.840 45,616 +0.01(+0.25%)
May 24, 2004 4.813 4.886 4.813 4.828 32,064 -0.01(-0.25%)
May 21, 2004 4.855 4.855 4.828 4.840 38,344 +0.01(+0.13%)
May 20, 2004 4.840 4.898 4.831 4.834 34,047 +0.00(+0.06%)
May 19, 2004 4.982 4.982 4.828 4.831 43,964 +0.00(+0.00%)
May 18, 2004 4.901 4.913 4.810 4.831 47,600 +0.00(+0.06%)
May 17, 2004 4.840 4.916 4.825 4.828 17,519 -0.02(-0.31%)
May 14, 2004 4.919 4.919 4.840 4.843 22,477 -0.08(-1.72%)
May 13, 2004 4.855 4.934 4.837 4.928 69,747 +0.08(+1.56%)
May 12, 2004 4.822 4.925 4.822 4.852 22,477 +0.02(+0.38%)
May 11, 2004 4.831 4.931 4.831 4.834 56,194 -0.02(-0.37%)
May 10, 2004 4.846 4.961 4.619 4.852 132,222 -0.01(-0.19%)
May 07, 2004 4.869 4.913 4.858 4.861 49,252 -0.01(-0.12%)
May 06, 2004 4.834 4.916 4.834 4.868 27,105 +0.02(+0.37%)
May 05, 2004 4.907 4.907 4.846 4.849 55,533 -0.10(-1.96%)
May 04, 2004 4.895 4.946 4.895 4.946 30,080 +0.02(+0.37%)
May 03, 2004 4.922 4.943 4.916 4.928 47,930 +0.01(+0.12%)
Apr 30, 2004 4.973 4.976 4.886 4.922 41,319 -0.01(-0.18%)
Apr 29, 2004 4.931 5.004 4.928 4.931 51,566 -0.02(-0.31%)
Apr 28, 2004 4.979 4.982 4.943 4.946 59,169 -0.02(-0.30%)
Apr 27, 2004 4.967 5.025 4.952 4.961 87,928 -0.03(-0.61%)
Apr 26, 2004 4.992 4.992 4.952 4.992 50,244 +0.03(+0.61%)
Apr 23, 2004 4.992 4.992 4.961 4.961 176,517 -0.02(-0.49%)
Apr 22, 2004 5.007 5.007 4.976 4.986 93,547 +0.01(+0.24%)
Apr 21, 2004 4.961 5.007 4.961 4.973 74,044 -0.01(-0.18%)
Apr 20, 2004 5.022 5.022 4.904 4.982 140,156 -0.01(-0.24%)
Apr 19, 2004 5.037 5.037 4.992 4.995 56,855 -0.02(-0.42%)
Apr 16, 2004 5.137 5.137 4.976 5.016 267,751 +0.02(+0.48%)
Apr 15, 2004 5.022 5.082 4.970 4.992 275,353 -0.04(-0.84%)
Apr 14, 2004 5.025 5.067 5.004 5.034 80,655 -0.00(-0.06%)
Apr 13, 2004 5.067 5.082 5.034 5.037 72,391 -0.03(-0.66%)
Apr 12, 2004 5.094 5.113 5.067 5.070 145,445 -0.04(-0.83%)
Apr 08, 2004 5.128 5.128 5.088 5.113 134,867 -0.01(-0.12%)
Apr 07, 2004 5.143 5.173 5.073 5.119 79,994 -0.04(-0.76%)
Apr 06, 2004 5.100 5.158 5.088 5.158 83,630 +0.00(+0.00%)
Apr 05, 2004 5.173 5.188 5.073 5.158 70,408 -0.01(-0.18%)
Apr 02, 2004 5.113 5.188 5.113 5.167 55,203 -0.01(-0.12%)
Apr 01, 2004 5.188 5.188 5.158 5.173 10,247 +0.00(+0.00%)
Mar 31, 2004 5.052 5.194 5.052 5.173 18,841 -0.00(-0.06%)
Mar 30, 2004 5.203 5.203 5.146 5.176 77,680 -0.01(-0.23%)
Mar 29, 2004 5.203 5.203 5.116 5.188 77,019 +0.07(+1.42%)
Mar 26, 2004 5.203 5.221 5.091 5.116 228,745 +0.02(+0.30%)
Mar 25, 2004 5.067 5.182 5.067 5.100 196,350 -0.01(-0.18%)
Mar 24, 2004 5.110 5.110 5.082 5.110 56,525 +0.00(+0.00%)
Mar 23, 2004 5.110 5.110 5.070 5.110 141,147 +0.00(+0.06%)
Mar 22, 2004 5.113 5.113 5.082 5.107 77,019 +0.00(+0.06%)
Mar 19, 2004 5.079 5.128 5.079 5.104 142,139 +0.01(+0.12%)
Mar 18, 2004 5.097 5.097 5.073 5.097 77,680 +0.02(+0.36%)
Mar 17, 2004 5.094 5.094 5.079 5.079 70,078 +0.01(+0.18%)
Mar 16, 2004 5.113 5.113 5.052 5.070 42,972 -0.02(-0.42%)
Mar 15, 2004 5.091 5.113 5.073 5.091 33,055 -0.02(-0.36%)
Mar 12, 2004 5.113 5.113 5.083 5.110 130,569 +0.04(+0.72%)
Mar 11, 2004 5.143 5.143 5.070 5.073 163,956 -0.07(-1.35%)
Mar 10, 2004 5.158 5.164 5.116 5.143 92,225 -0.01(-0.23%)
Mar 09, 2004 5.102 5.167 5.097 5.155 631,033 +0.06(+1.13%)
Mar 08, 2004 5.097 5.140 5.073 5.097 43,964 +0.00(+0.00%)
Mar 05, 2004 5.073 5.113 5.073 5.097 39,997 +0.02(+0.48%)
Mar 04, 2004 5.110 5.143 5.052 5.073 51,566 -0.03(-0.53%)
Mar 03, 2004 5.113 5.113 5.082 5.100 20,494 -0.04(-0.82%)
Mar 02, 2004 5.143 5.143 5.082 5.143 15,536 -0.00(-0.06%)
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.