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 (%)
Dec 30, 2005 5.004 5.031 4.952 4.991 31,698 +0.00(+0.06%)
Dec 29, 2005 5.016 5.019 4.943 4.988 22,488 +0.03(+0.55%)
Dec 28, 2005 4.961 5.007 4.949 4.961 32,065 -0.02(-0.30%)
Dec 27, 2005 5.028 5.028 4.955 4.976 14,875 -0.01(-0.24%)
Dec 23, 2005 4.988 4.991 4.967 4.988 15,973 -0.00(-0.06%)
Dec 22, 2005 4.946 4.991 4.931 4.991 11,503 +0.07(+1.41%)
Dec 21, 2005 4.898 5.007 4.870 4.922 48,923 -0.03(-0.67%)
Dec 20, 2005 5.049 5.049 4.861 4.955 45,287 -0.08(-1.50%)
Dec 19, 2005 5.052 5.052 5.004 5.031 29,499 +0.02(+0.30%)
Dec 16, 2005 5.028 5.043 5.013 5.016 5,553 +0.02(+0.42%)
Dec 15, 2005 5.033 5.039 4.994 4.994 5,140 -0.02(-0.42%)
Dec 14, 2005 5.025 5.049 4.994 5.016 9,659 -0.02(-0.36%)
Dec 13, 2005 5.037 5.058 5.022 5.034 15,721 +0.01(+0.12%)
Dec 12, 2005 5.088 5.088 4.994 5.028 28,263 -0.04(-0.78%)
Dec 09, 2005 5.055 5.067 5.046 5.067 8,793 +0.07(+1.33%)
Dec 08, 2005 4.985 5.034 4.985 5.000 22,630 +0.02(+0.30%)
Dec 07, 2005 4.994 5.122 4.704 4.985 159,049 -0.01(-0.12%)
Dec 06, 2005 5.000 5.025 4.991 4.991 21,638 -0.02(-0.36%)
Dec 05, 2005 5.064 5.067 5.007 5.010 28,841 -0.03(-0.66%)
Dec 02, 2005 5.067 5.067 5.034 5.043 8,346 -0.02(-0.48%)
Dec 01, 2005 5.079 5.079 4.997 5.067 484,119 +0.00(+0.06%)
Nov 30, 2005 5.076 5.085 5.055 5.064 21,133 +0.02(+0.36%)
Nov 29, 2005 5.061 5.067 5.028 5.046 21,027 +0.02(+0.48%)
Nov 28, 2005 5.034 5.037 4.997 5.022 24,538 -0.02(-0.30%)
Nov 25, 2005 5.064 5.064 5.016 5.037 4,991 -0.02(-0.30%)
Nov 23, 2005 5.067 5.079 5.052 5.052 37,737 -0.02(-0.30%)
Nov 22, 2005 5.085 5.085 4.990 5.067 25,638 +0.00(+0.06%)
Nov 21, 2005 5.067 5.085 4.985 5.064 98,981 -0.00(-0.06%)
Nov 18, 2005 5.079 5.091 5.067 5.067 10,346 -0.01(-0.24%)
Nov 17, 2005 5.037 5.097 5.037 5.079 85,094 +0.01(+0.12%)
Nov 16, 2005 5.070 5.093 5.067 5.073 24,210 -0.02(-0.47%)
Nov 15, 2005 5.064 5.097 5.034 5.097 56,857 +0.03(+0.69%)
Nov 14, 2005 5.007 5.067 5.007 5.063 24,815 +0.01(+0.21%)
Nov 11, 2005 4.982 5.082 4.982 5.052 49,056 +0.00(+0.06%)
Nov 10, 2005 4.991 5.082 4.985 5.049 46,365 +0.00(+0.00%)
Nov 09, 2005 5.078 5.097 5.049 5.049 46,117 -0.02(-0.48%)
Nov 08, 2005 5.025 5.097 5.025 5.073 51,756 +0.01(+0.18%)
Nov 07, 2005 5.067 5.079 4.994 5.064 59,026 -0.00(-0.06%)
Nov 04, 2005 4.931 5.094 4.919 5.067 48,669 +0.14(+2.76%)
Nov 03, 2005 4.931 4.946 4.901 4.931 35,916 -0.02(-0.31%)
Nov 02, 2005 4.949 4.973 4.786 4.946 32,742 -0.07(-1.33%)
Nov 01, 2005 4.755 5.058 4.755 5.013 84,000 -0.03(-0.54%)
Oct 31, 2005 5.097 5.097 5.004 5.040 41,628 -0.02(-0.30%)
Oct 28, 2005 5.094 5.094 5.040 5.055 12,145 +0.02(+0.36%)
Oct 27, 2005 5.049 5.082 5.037 5.037 17,189 -0.02(-0.30%)
Oct 26, 2005 5.100 5.100 5.028 5.052 32,137 -0.05(-0.95%)
Oct 25, 2005 5.028 5.122 5.028 5.100 27,681 +0.04(+0.84%)
Oct 24, 2005 4.958 5.085 4.846 5.058 47,704 +0.17(+3.53%)
Oct 21, 2005 4.765 4.907 4.765 4.886 69,121 -0.05(-0.92%)
Oct 20, 2005 4.982 4.991 4.922 4.931 26,114 -0.08(-1.69%)
Oct 19, 2005 4.976 5.067 4.946 5.016 43,284 -0.02(-0.48%)
Oct 18, 2005 4.997 5.085 4.997 5.040 30,075 +0.01(+0.24%)
Oct 17, 2005 4.922 5.043 4.922 5.028 47,760 +0.15(+3.10%)
Oct 14, 2005 4.795 4.879 4.795 4.876 11,758 +0.02(+0.50%)
Oct 13, 2005 4.852 4.883 4.792 4.852 45,998 +0.02(+0.38%)
Oct 12, 2005 4.840 4.849 4.786 4.834 52,163 -0.03(-0.68%)
Oct 11, 2005 4.937 4.937 4.864 4.867 36,147 -0.07(-1.47%)
Oct 10, 2005 4.976 5.013 4.937 4.940 24,852 -0.07(-1.39%)
Oct 07, 2005 5.037 5.067 4.961 5.010 46,874 -0.07(-1.37%)
Oct 06, 2005 5.081 5.109 5.076 5.079 22,855 -0.05(-0.89%)
Oct 05, 2005 5.106 5.128 5.049 5.125 67,141 +0.02(+0.36%)
Oct 04, 2005 5.097 5.122 5.079 5.106 29,506 -0.01(-0.24%)
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.