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

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2005 4.659 4.685 4.613 4.634 75,200 -0.02(-0.53%)
May 27, 2005 4.861 4.861 4.650 4.659 96,247 -0.00(-0.06%)
May 26, 2005 4.686 4.689 4.650 4.662 97,933 -0.01(-0.19%)
May 25, 2005 4.731 4.749 4.641 4.671 74,047 +0.01(+0.19%)
May 24, 2005 4.689 4.689 4.644 4.662 81,980 -0.01(-0.26%)
May 23, 2005 4.719 4.719 4.659 4.674 107,193 -0.01(-0.19%)
May 20, 2005 4.689 4.719 4.659 4.683 146,137 -0.01(-0.13%)
May 19, 2005 4.749 4.777 4.665 4.689 36,097 -0.08(-1.59%)
May 18, 2005 4.734 4.801 4.689 4.765 45,948 +0.11(+2.27%)
May 17, 2005 4.749 4.765 4.628 4.659 143,922 -0.08(-1.60%)
May 16, 2005 4.774 4.869 4.716 4.734 60,609 -0.04(-0.84%)
May 13, 2005 4.780 4.840 4.507 4.774 128,494 -0.07(-1.36%)
May 12, 2005 4.886 4.886 4.840 4.840 11,193 -0.01(-0.25%)
May 11, 2005 4.870 4.946 4.843 4.852 52,669 -0.02(-0.37%)
May 10, 2005 4.901 4.939 4.870 4.870 195,695 -0.07(-1.35%)
May 09, 2005 4.870 4.991 4.870 4.937 48,758 +0.02(+0.43%)
May 06, 2005 4.840 4.916 4.822 4.916 113,311 -0.04(-0.85%)
May 05, 2005 4.973 4.985 4.958 4.958 50,709 -0.02(-0.36%)
May 04, 2005 4.982 4.991 4.958 4.976 37,998 +0.00(+0.00%)
May 03, 2005 5.022 5.022 4.961 4.976 153,627 +0.02(+0.30%)
May 02, 2005 4.991 4.991 4.955 4.961 26,772 -0.03(-0.61%)
Apr 29, 2005 5.052 5.052 4.986 4.991 19,358 -0.02(-0.30%)
Apr 28, 2005 5.040 5.040 4.970 5.007 22,422 +0.01(+0.18%)
Apr 27, 2005 4.934 4.997 4.919 4.997 11,966 +0.02(+0.30%)
Apr 26, 2005 4.949 4.982 4.901 4.982 35,734 +0.10(+1.98%)
Apr 25, 2005 4.991 4.991 4.840 4.886 52,232 -0.10(-2.06%)
Apr 22, 2005 4.898 4.988 4.843 4.988 73,498 +0.09(+1.85%)
Apr 21, 2005 4.855 4.931 4.855 4.898 26,660 +0.03(+0.68%)
Apr 20, 2005 4.901 4.991 4.864 4.864 20,686 -0.05(-0.99%)
Apr 19, 2005 4.940 4.964 4.898 4.913 184,687 +0.04(+0.81%)
Apr 18, 2005 4.898 4.991 4.855 4.873 22,501 -0.02(-0.49%)
Apr 15, 2005 4.913 4.913 4.873 4.898 9,751 -0.05(-0.98%)
Apr 14, 2005 5.007 5.037 4.840 4.946 17,073 +0.00(+0.06%)
Apr 13, 2005 4.961 4.991 4.940 4.943 11,735 -0.03(-0.67%)
Apr 12, 2005 4.901 4.979 4.889 4.976 18,812 +0.06(+1.29%)
Apr 11, 2005 4.840 4.913 4.837 4.913 47,238 +0.05(+0.93%)
Apr 08, 2005 4.879 4.931 4.810 4.867 58,979 +0.04(+0.81%)
Apr 07, 2005 4.810 4.852 4.795 4.828 71,419 +0.03(+0.69%)
Apr 06, 2005 4.807 4.879 4.762 4.795 153,862 +0.05(+1.08%)
Apr 05, 2005 4.795 4.795 4.734 4.743 73,128 -0.03(-0.63%)
Apr 04, 2005 4.898 4.898 4.773 4.774 37,304 -0.06(-1.31%)
Apr 01, 2005 5.028 5.036 4.810 4.837 127,526 -0.14(-2.74%)
Mar 31, 2005 5.057 5.094 4.946 4.973 146,821 -0.08(-1.56%)
Mar 30, 2005 5.128 5.128 4.976 5.052 39,896 +0.00(+0.00%)
Mar 29, 2005 5.000 5.091 4.991 5.052 46,490 +0.01(+0.24%)
Mar 28, 2005 5.025 5.050 4.946 5.040 56,986 +0.04(+0.85%)
Mar 24, 2005 5.064 5.100 4.931 4.997 33,222 -0.05(-1.08%)
Mar 23, 2005 4.976 5.052 4.976 5.052 696,108 +0.06(+1.21%)
Mar 22, 2005 4.997 5.019 4.991 4.991 86,446 -0.00(-0.02%)
Mar 21, 2005 5.037 5.116 4.991 4.993 40,180 +0.05(+1.07%)
Mar 18, 2005 5.055 5.128 4.940 4.940 27,337 -0.16(-3.09%)
Mar 17, 2005 5.049 5.098 5.007 5.097 93,266 +0.05(+0.96%)
Mar 16, 2005 5.052 5.064 5.010 5.049 81,861 +0.02(+0.36%)
Mar 15, 2005 4.955 5.049 4.943 5.031 57,145 +0.01(+0.24%)
Mar 14, 2005 4.982 5.039 4.973 5.019 29,397 -0.02(-0.48%)
Mar 11, 2005 5.052 5.058 5.028 5.043 18,875 -0.02(-0.30%)
Mar 10, 2005 5.037 5.067 5.037 5.058 19,156 +0.05(+0.91%)
Mar 09, 2005 5.058 5.112 4.997 5.013 48,593 -0.04(-0.78%)
Mar 08, 2005 5.064 5.064 5.028 5.052 18,891 +0.03(+0.54%)
Mar 07, 2005 5.044 5.052 5.025 5.025 25,546 -0.02(-0.42%)
Mar 04, 2005 5.028 5.049 5.028 5.046 59,773 +0.00(+0.00%)
Mar 03, 2005 5.052 5.052 5.028 5.046 15,430 -0.01(-0.12%)
Mar 02, 2005 5.067 5.067 5.031 5.052 20,032 +0.01(+0.18%)
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.