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

Gladstone Comml (NQ: GOOD )

16.12 +0.29 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 4.206 4.206 4.149 4.164 34,352 +0.01(+0.30%)
Feb 26, 2004 4.206 4.206 4.149 4.152 48,497 -0.03(-0.71%)
Feb 25, 2004 4.187 4.216 4.145 4.182 52,943 +0.02(+0.60%)
Feb 24, 2004 4.182 4.182 4.107 4.157 74,767 +0.01(+0.29%)
Feb 23, 2004 4.157 4.157 4.107 4.145 149,535 -0.00(-0.06%)
Feb 20, 2004 4.145 4.157 4.145 4.147 124,882 +0.00(+0.00%)
Feb 19, 2004 4.169 4.169 4.145 4.147 18,590 +0.00(+0.00%)
Feb 18, 2004 4.169 4.199 4.145 4.147 92,954 -0.02(-0.53%)
Feb 17, 2004 4.206 4.206 4.169 4.169 27,482 -0.04(-0.88%)
Feb 13, 2004 4.182 4.206 4.169 4.206 29,907 +0.03(+0.77%)
Feb 12, 2004 4.172 4.206 4.169 4.174 47,689 -0.03(-0.71%)
Feb 11, 2004 4.206 4.231 4.182 4.204 28,694 -0.00(-0.06%)
Feb 10, 2004 4.206 4.219 4.169 4.206 50,114 +0.01(+0.29%)
Feb 09, 2004 4.236 4.236 4.172 4.194 104,674 -0.01(-0.29%)
Feb 06, 2004 4.236 4.236 4.174 4.206 30,715 +0.04(+0.89%)
Feb 05, 2004 4.206 4.206 4.169 4.169 25,461 -0.05(-1.17%)
Feb 04, 2004 4.169 4.219 4.169 4.218 48,497 +0.01(+0.29%)
Feb 03, 2004 4.206 4.231 4.169 4.206 38,798 -0.01(-0.35%)
Feb 02, 2004 4.206 4.221 4.172 4.221 63,855 +0.05(+1.25%)
Jan 30, 2004 4.159 4.211 4.159 4.169 39,606 -0.04(-0.88%)
Jan 29, 2004 4.169 4.305 4.169 4.206 67,088 +0.00(+0.00%)
Jan 28, 2004 4.214 4.214 4.169 4.206 50,922 +0.01(+0.29%)
Jan 27, 2004 4.194 4.256 4.169 4.194 92,954 +0.00(+0.00%)
Jan 26, 2004 4.182 4.194 4.169 4.194 72,342 +0.01(+0.30%)
Jan 23, 2004 4.182 4.182 4.169 4.182 14,953 +0.01(+0.30%)
Jan 22, 2004 4.194 4.194 4.169 4.169 69,917 -0.02(-0.59%)
Jan 21, 2004 4.206 4.206 4.189 4.194 16,165 -0.01(-0.29%)
Jan 20, 2004 4.182 4.256 4.159 4.206 128,519 +0.02(+0.59%)
Jan 16, 2004 4.182 4.182 4.145 4.182 104,674 +0.00(+0.00%)
Jan 15, 2004 4.135 4.182 4.135 4.182 39,222 +0.01(+0.36%)
Jan 14, 2004 4.182 4.182 4.145 4.167 20,288 -0.01(-0.35%)
Jan 13, 2004 4.095 4.182 4.095 4.182 51,529 +0.04(+0.90%)
Jan 12, 2004 4.206 4.206 4.115 4.145 45,466 +0.00(+0.00%)
Jan 09, 2004 4.219 4.219 4.098 4.145 23,481 -0.06(-1.47%)
Jan 08, 2004 4.107 4.206 4.107 4.206 51,731 +0.09(+2.29%)
Jan 07, 2004 4.120 4.157 4.112 4.112 11,190 -0.04(-0.89%)
Jan 06, 2004 4.194 4.256 4.033 4.149 118,415 -0.02(-0.42%)
Jan 05, 2004 4.098 4.167 4.033 4.167 93,762 +0.06(+1.57%)
Jan 02, 2004 4.107 4.179 4.098 4.102 99,824 -0.07(-1.60%)
Dec 31, 2003 4.048 4.169 4.048 4.169 72,342 +0.06(+1.51%)
Dec 30, 2003 4.058 4.107 4.046 4.107 57,793 +0.05(+1.22%)
Dec 29, 2003 4.083 4.107 4.046 4.058 15,963 -0.06(-1.50%)
Dec 26, 2003 4.085 4.120 4.046 4.120 15,555 +0.04(+0.91%)
Dec 24, 2003 4.070 4.083 4.033 4.083 57,874 +0.03(+0.73%)
Dec 23, 2003 4.095 4.095 4.053 4.053 39,505 -0.03(-0.73%)
Dec 22, 2003 4.078 4.100 4.068 4.083 86,447 -0.01(-0.30%)
Dec 19, 2003 4.107 4.107 4.068 4.095 59,967 +0.03(+0.67%)
Dec 18, 2003 4.107 4.107 4.065 4.068 70,079 -0.02(-0.48%)
Dec 17, 2003 4.083 4.090 4.021 4.087 69,942 +0.00(+0.12%)
Dec 16, 2003 4.083 4.145 4.060 4.083 88,549 +0.01(+0.30%)
Dec 15, 2003 4.194 4.194 4.046 4.070 191,869 -0.06(-1.50%)
Dec 12, 2003 4.157 4.169 4.088 4.132 55,226 +0.00(+0.00%)
Dec 11, 2003 4.095 4.169 4.075 4.132 133,773 +0.05(+1.21%)
Dec 10, 2003 4.083 4.120 4.060 4.083 225,369 -0.01(-0.18%)
Dec 09, 2003 4.033 4.243 4.033 4.090 79,738 -0.03(-0.72%)
Dec 08, 2003 4.065 4.137 4.036 4.120 82,668 +0.06(+1.52%)
Dec 05, 2003 4.145 4.097 4.033 4.058 55,570 -0.09(-2.09%)
Dec 04, 2003 4.088 4.145 4.070 4.145 70,010 +0.06(+1.52%)
Dec 03, 2003 4.058 4.095 4.041 4.083 56,580 -0.00(-0.12%)
Dec 02, 2003 4.070 4.088 4.060 4.088 114,535 +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.