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 (%)
Jun 30, 2004 4.926 4.980 4.926 4.956 46,944 +0.02(+0.43%)
Jun 29, 2004 4.956 4.983 4.926 4.935 14,649 -0.02(-0.42%)
Jun 28, 2004 4.899 4.956 4.851 4.956 26,968 -0.00(-0.06%)
Jun 25, 2004 4.926 5.001 4.851 4.959 22,306 -0.01(-0.24%)
Jun 24, 2004 4.929 5.004 4.929 4.971 16,979 -0.02(-0.30%)
Jun 23, 2004 4.926 4.989 4.926 4.986 12,984 +0.04(+0.85%)
Jun 22, 2004 4.986 5.001 4.926 4.944 45,612 +0.02(+0.37%)
Jun 21, 2004 4.998 4.998 4.926 4.926 32,628 +0.00(+0.00%)
Jun 18, 2004 4.926 4.956 4.926 4.926 34,958 -0.03(-0.61%)
Jun 17, 2004 4.986 4.986 4.854 4.956 41,950 +0.00(+0.00%)
Jun 16, 2004 5.022 5.022 4.941 4.956 23,638 +0.03(+0.61%)
Jun 15, 2004 4.956 4.956 4.917 4.926 32,295 +0.03(+0.61%)
Jun 14, 2004 5.007 5.010 4.866 4.896 33,626 -0.09(-1.81%)
Jun 10, 2004 4.926 4.989 4.830 4.986 24,637 +0.10(+2.09%)
Jun 09, 2004 4.866 4.893 4.785 4.884 62,925 +0.05(+0.99%)
Jun 08, 2004 4.779 4.836 4.779 4.836 35,957 +0.06(+1.19%)
Jun 07, 2004 4.815 4.836 4.779 4.779 81,237 -0.03(-0.56%)
Jun 04, 2004 4.836 4.836 4.776 4.806 56,266 -0.00(-0.06%)
Jun 03, 2004 4.833 4.839 4.797 4.809 57,598 +0.00(+0.06%)
Jun 02, 2004 4.791 4.881 4.791 4.806 24,970 -0.06(-1.23%)
Jun 01, 2004 4.869 4.881 4.803 4.866 9,988 +0.00(+0.06%)
May 28, 2004 4.863 4.881 4.794 4.863 112,866 +0.06(+1.19%)
May 27, 2004 4.791 4.881 4.791 4.806 86,231 +0.00(+0.06%)
May 26, 2004 4.782 4.863 4.782 4.803 25,303 -0.00(-0.06%)
May 25, 2004 4.782 4.878 4.782 4.806 45,945 +0.01(+0.25%)
May 24, 2004 4.779 4.851 4.779 4.794 32,295 -0.01(-0.25%)
May 21, 2004 4.821 4.821 4.794 4.806 38,621 +0.01(+0.13%)
May 20, 2004 4.806 4.863 4.797 4.800 34,292 +0.00(+0.06%)
May 19, 2004 4.947 4.947 4.794 4.797 44,281 +0.00(+0.00%)
May 18, 2004 4.866 4.878 4.776 4.797 47,943 +0.00(+0.06%)
May 17, 2004 4.806 4.881 4.791 4.794 17,645 -0.02(-0.31%)
May 14, 2004 4.884 4.884 4.806 4.809 22,639 -0.08(-1.72%)
May 13, 2004 4.821 4.899 4.803 4.893 70,250 +0.08(+1.56%)
May 12, 2004 4.788 4.890 4.788 4.818 22,639 +0.02(+0.38%)
May 11, 2004 4.797 4.896 4.797 4.800 56,599 -0.02(-0.37%)
May 10, 2004 4.812 4.926 4.586 4.818 133,176 -0.01(-0.19%)
May 07, 2004 4.834 4.878 4.824 4.827 49,608 -0.01(-0.12%)
May 06, 2004 4.800 4.881 4.800 4.833 27,301 +0.02(+0.37%)
May 05, 2004 4.872 4.872 4.812 4.815 55,933 -0.10(-1.96%)
May 04, 2004 4.860 4.911 4.860 4.911 30,297 +0.02(+0.37%)
May 03, 2004 4.887 4.908 4.881 4.893 48,276 +0.01(+0.12%)
Apr 30, 2004 4.938 4.941 4.851 4.887 41,617 -0.01(-0.18%)
Apr 29, 2004 4.896 4.968 4.893 4.896 51,938 -0.02(-0.31%)
Apr 28, 2004 4.944 4.947 4.908 4.911 59,596 -0.02(-0.30%)
Apr 27, 2004 4.932 4.989 4.917 4.926 88,562 -0.03(-0.61%)
Apr 26, 2004 4.956 4.956 4.917 4.956 50,606 +0.03(+0.61%)
Apr 23, 2004 4.956 4.956 4.926 4.926 177,790 -0.02(-0.49%)
Apr 22, 2004 4.971 4.971 4.941 4.950 94,222 +0.01(+0.24%)
Apr 21, 2004 4.926 4.971 4.926 4.938 74,578 -0.01(-0.18%)
Apr 20, 2004 4.986 4.986 4.869 4.947 141,166 -0.01(-0.24%)
Apr 19, 2004 5.001 5.001 4.956 4.959 57,265 -0.02(-0.42%)
Apr 16, 2004 5.100 5.100 4.941 4.980 269,681 +0.02(+0.48%)
Apr 15, 2004 4.986 5.046 4.935 4.956 277,339 -0.04(-0.84%)
Apr 14, 2004 4.989 5.031 4.968 4.998 81,237 -0.00(-0.06%)
Apr 13, 2004 5.031 5.046 4.998 5.001 72,913 -0.03(-0.66%)
Apr 12, 2004 5.058 5.076 5.031 5.034 146,493 -0.04(-0.83%)
Apr 08, 2004 5.091 5.091 5.052 5.076 135,839 -0.01(-0.12%)
Apr 07, 2004 5.106 5.136 5.037 5.082 80,571 -0.04(-0.76%)
Apr 06, 2004 5.064 5.121 5.052 5.121 84,233 +0.00(+0.00%)
Apr 05, 2004 5.136 5.151 5.037 5.121 70,916 -0.01(-0.18%)
Apr 02, 2004 5.076 5.151 5.076 5.130 55,601 -0.01(-0.12%)
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.