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

Gladstone Comml (NQ: GOOD )

14.08 +0.11 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Sep 30, 2004 5.076 5.076 4.827 4.869 52,604 +0.03(+0.68%)
Sep 29, 2004 4.851 4.875 4.836 4.836 12,984 -0.02(-0.31%)
Sep 28, 2004 4.902 4.935 4.851 4.851 25,303 +0.03(+0.62%)
Sep 27, 2004 4.866 4.926 4.821 4.821 9,655 +0.02(+0.31%)
Sep 24, 2004 4.806 4.866 4.806 4.806 19,976 -0.00(-0.06%)
Sep 23, 2004 4.821 4.920 4.806 4.809 23,305 -0.03(-0.68%)
Sep 22, 2004 4.980 5.037 4.842 4.842 15,981 -0.03(-0.62%)
Sep 21, 2004 4.809 4.944 4.803 4.872 22,972 +0.01(+0.19%)
Sep 20, 2004 4.866 4.971 4.848 4.863 14,649 -0.05(-1.04%)
Sep 17, 2004 4.911 4.980 4.911 4.914 18,311 -0.02(-0.30%)
Sep 16, 2004 4.884 5.211 4.884 4.929 32,961 +0.02(+0.37%)
Sep 15, 2004 4.836 4.926 4.836 4.911 28,299 +0.03(+0.68%)
Sep 14, 2004 4.896 4.896 4.845 4.878 71,582 -0.01(-0.12%)
Sep 13, 2004 4.947 4.947 4.845 4.884 15,981 -0.05(-0.91%)
Sep 10, 2004 5.016 5.073 4.896 4.929 47,277 -0.10(-1.91%)
Sep 09, 2004 5.100 5.100 4.971 5.025 35,957 +0.00(+0.00%)
Sep 08, 2004 4.977 5.073 4.977 5.025 31,629 +0.02(+0.30%)
Sep 07, 2004 4.974 5.037 4.974 5.010 22,573 -0.01(-0.18%)
Sep 03, 2004 4.980 5.061 4.980 5.019 9,655 -0.05(-1.07%)
Sep 02, 2004 4.968 5.076 4.941 5.073 25,969 +0.05(+1.02%)
Sep 01, 2004 4.959 5.022 4.959 5.022 19,643 +0.12(+2.51%)
Aug 31, 2004 5.046 5.058 4.881 4.899 39,619 -0.14(-2.86%)
Aug 30, 2004 5.001 5.151 5.001 5.043 49,608 -0.05(-1.00%)
Aug 27, 2004 5.094 5.136 5.079 5.094 24,970 +0.00(+0.06%)
Aug 26, 2004 4.863 5.154 4.860 5.091 26,635 +0.23(+4.63%)
Aug 25, 2004 4.839 4.881 4.836 4.866 19,643 +0.01(+0.25%)
Aug 24, 2004 4.836 4.875 4.836 4.854 16,314 -0.01(-0.25%)
Aug 23, 2004 4.854 4.878 4.839 4.866 64,257 -0.03(-0.55%)
Aug 20, 2004 4.731 4.893 4.731 4.893 94,238 +0.01(+0.18%)
Aug 19, 2004 4.872 4.986 4.851 4.884 58,264 -0.07(-1.45%)
Aug 18, 2004 4.890 4.980 4.872 4.956 53,936 +0.09(+1.85%)
Aug 17, 2004 4.761 4.974 4.761 4.866 34,292 +0.01(+0.19%)
Aug 16, 2004 4.749 4.941 4.719 4.857 20,309 +0.05(+1.13%)
Aug 13, 2004 4.671 4.866 4.671 4.803 36,956 +0.13(+2.70%)
Aug 12, 2004 4.743 4.806 4.662 4.677 96,552 -0.12(-2.57%)
Aug 11, 2004 4.731 4.824 4.731 4.800 40,285 +0.07(+1.46%)
Aug 10, 2004 4.695 4.752 4.689 4.731 162,807 +0.04(+0.90%)
Aug 09, 2004 4.731 4.767 4.689 4.689 63,584 -0.04(-0.83%)
Aug 06, 2004 4.806 4.806 4.625 4.728 793,729 -0.08(-1.62%)
Aug 05, 2004 4.842 4.842 4.728 4.806 232,392 -0.04(-0.74%)
Aug 04, 2004 4.848 4.866 4.827 4.842 25,636 +0.00(+0.00%)
Aug 03, 2004 4.848 4.848 4.842 4.842 1,664 -0.10(-1.95%)
Aug 02, 2004 4.863 4.938 4.842 4.938 3,662 +0.00(+0.06%)
Jul 30, 2004 4.842 4.935 4.842 4.935 2,663 +0.08(+1.73%)
Jul 29, 2004 4.866 4.866 4.827 4.851 41,284 +0.01(+0.19%)
Jul 28, 2004 4.839 4.866 4.836 4.842 26,968 -0.03(-0.56%)
Jul 27, 2004 4.866 4.935 4.836 4.869 48,609 +0.03(+0.56%)
Jul 26, 2004 4.854 4.893 4.836 4.842 26,302 -0.04(-0.86%)
Jul 23, 2004 4.890 4.938 4.857 4.884 27,966 -0.00(-0.06%)
Jul 22, 2004 4.926 4.977 4.857 4.887 29,964 -0.04(-0.85%)
Jul 21, 2004 4.983 4.983 4.923 4.929 8,989 -0.05(-1.09%)
Jul 20, 2004 4.986 4.986 4.881 4.983 32,961 +0.09(+1.78%)
Jul 19, 2004 4.893 4.908 4.890 4.896 19,976 -0.02(-0.31%)
Jul 16, 2004 4.971 4.971 4.890 4.911 17,978 +0.00(+0.00%)
Jul 15, 2004 4.884 4.920 4.884 4.911 13,983 -0.01(-0.24%)
Jul 14, 2004 4.947 4.950 4.884 4.923 50,939 -0.00(-0.06%)
Jul 13, 2004 4.902 4.983 4.884 4.926 30,963 -0.02(-0.30%)
Jul 12, 2004 4.956 4.956 4.926 4.941 21,974 -0.01(-0.18%)
Jul 09, 2004 5.016 5.016 4.929 4.950 12,651 -0.01(-0.12%)
Jul 08, 2004 4.956 4.980 4.926 4.956 4,994 +0.03(+0.55%)
Jul 07, 2004 5.013 5.013 4.926 4.929 15,981 -0.01(-0.18%)
Jul 06, 2004 4.821 4.983 4.821 4.938 33,626 +0.02(+0.49%)
Jul 02, 2004 4.923 4.929 4.905 4.914 9,988 +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.