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

Gladstone Comml (NQ: GOOD )

13.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Feb 27, 2004 5.106 5.106 5.037 5.055 28,300 +0.02(+0.30%)
Feb 26, 2004 5.106 5.106 5.037 5.040 39,954 -0.04(-0.71%)
Feb 25, 2004 5.082 5.118 5.031 5.076 43,616 +0.03(+0.60%)
Feb 24, 2004 5.076 5.076 4.986 5.045 61,595 +0.01(+0.29%)
Feb 23, 2004 5.046 5.046 4.986 5.031 123,191 -0.00(-0.06%)
Feb 20, 2004 5.031 5.046 5.031 5.034 102,881 +0.00(+0.00%)
Feb 19, 2004 5.061 5.061 5.031 5.034 15,315 +0.00(+0.00%)
Feb 18, 2004 5.061 5.097 5.031 5.034 76,578 -0.03(-0.53%)
Feb 17, 2004 5.106 5.106 5.061 5.061 22,640 -0.05(-0.88%)
Feb 13, 2004 5.076 5.106 5.061 5.106 24,638 +0.04(+0.77%)
Feb 12, 2004 5.064 5.106 5.061 5.067 39,288 -0.04(-0.71%)
Feb 11, 2004 5.106 5.136 5.076 5.103 23,639 -0.00(-0.06%)
Feb 10, 2004 5.106 5.121 5.061 5.106 41,285 +0.02(+0.29%)
Feb 09, 2004 5.142 5.142 5.064 5.091 86,234 -0.02(-0.29%)
Feb 06, 2004 5.142 5.142 5.067 5.106 25,304 +0.05(+0.89%)
Feb 05, 2004 5.106 5.106 5.061 5.061 20,975 -0.06(-1.17%)
Feb 04, 2004 5.061 5.121 5.061 5.121 39,954 +0.01(+0.29%)
Feb 03, 2004 5.106 5.136 5.061 5.106 31,963 -0.02(-0.35%)
Feb 02, 2004 5.106 5.124 5.064 5.124 52,606 +0.06(+1.25%)
Jan 30, 2004 5.049 5.112 5.049 5.061 32,629 -0.05(-0.88%)
Jan 29, 2004 5.061 5.226 5.061 5.106 55,269 +0.00(+0.00%)
Jan 28, 2004 5.115 5.115 5.061 5.106 41,951 +0.02(+0.29%)
Jan 27, 2004 5.091 5.166 5.061 5.091 76,578 +0.00(+0.00%)
Jan 26, 2004 5.076 5.091 5.061 5.091 59,598 +0.02(+0.30%)
Jan 23, 2004 5.076 5.076 5.061 5.076 12,319 +0.02(+0.30%)
Jan 22, 2004 5.091 5.091 5.061 5.061 57,600 -0.03(-0.59%)
Jan 21, 2004 5.106 5.106 5.085 5.091 13,318 -0.02(-0.29%)
Jan 20, 2004 5.076 5.166 5.049 5.106 105,878 +0.03(+0.59%)
Jan 16, 2004 5.076 5.076 5.031 5.076 86,234 +0.00(+0.00%)
Jan 15, 2004 5.019 5.076 5.019 5.076 32,312 +0.02(+0.36%)
Jan 14, 2004 5.076 5.076 5.031 5.058 16,714 -0.02(-0.36%)
Jan 13, 2004 4.971 5.076 4.971 5.076 42,451 +0.05(+0.90%)
Jan 12, 2004 5.106 5.106 4.995 5.031 37,456 +0.00(+0.00%)
Jan 09, 2004 5.121 5.121 4.974 5.031 19,344 -0.08(-1.47%)
Jan 08, 2004 4.986 5.106 4.986 5.106 42,617 +0.11(+2.29%)
Jan 07, 2004 5.001 5.046 4.992 4.992 9,219 -0.05(-0.89%)
Jan 06, 2004 5.091 5.166 4.896 5.037 97,554 -0.02(-0.42%)
Jan 05, 2004 4.974 5.058 4.896 5.058 77,244 +0.08(+1.57%)
Jan 02, 2004 4.986 5.073 4.974 4.980 82,238 -0.08(-1.60%)
Dec 31, 2003 4.914 5.061 4.914 5.061 59,598 +0.08(+1.51%)
Dec 30, 2003 4.926 4.986 4.911 4.986 47,611 +0.06(+1.22%)
Dec 29, 2003 4.956 4.986 4.911 4.926 13,151 -0.08(-1.50%)
Dec 26, 2003 4.959 5.001 4.911 5.001 12,815 +0.05(+0.91%)
Dec 24, 2003 4.941 4.956 4.896 4.956 47,678 +0.04(+0.73%)
Dec 23, 2003 4.971 4.971 4.920 4.920 32,545 -0.04(-0.73%)
Dec 22, 2003 4.950 4.977 4.938 4.956 71,218 -0.02(-0.30%)
Dec 19, 2003 4.986 4.986 4.938 4.971 49,403 +0.03(+0.67%)
Dec 18, 2003 4.986 4.986 4.935 4.938 57,733 -0.02(-0.48%)
Dec 17, 2003 4.956 4.965 4.881 4.961 57,620 +0.01(+0.12%)
Dec 16, 2003 4.956 5.031 4.929 4.956 72,949 +0.02(+0.30%)
Dec 15, 2003 5.091 5.091 4.911 4.941 158,068 -0.08(-1.50%)
Dec 12, 2003 5.046 5.061 4.962 5.016 45,497 +0.00(+0.00%)
Dec 11, 2003 4.971 5.061 4.947 5.016 110,206 +0.06(+1.21%)
Dec 10, 2003 4.956 5.001 4.929 4.956 185,666 -0.01(-0.18%)
Dec 09, 2003 4.896 5.151 4.896 4.965 65,691 -0.04(-0.72%)
Dec 08, 2003 4.935 5.022 4.899 5.001 68,105 +0.08(+1.52%)
Dec 05, 2003 5.031 4.973 4.896 4.926 45,780 -0.11(-2.09%)
Dec 04, 2003 4.962 5.031 4.941 5.031 57,677 +0.08(+1.52%)
Dec 03, 2003 4.926 4.971 4.905 4.956 46,613 -0.01(-0.12%)
Dec 02, 2003 4.941 4.962 4.929 4.962 94,358 +0.02(+0.43%)
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.