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 (%)
Apr 29, 2016 8.832 8.905 8.737 8.842 278,159 -0.03(-0.30%)
Apr 28, 2016 9.000 9.021 8.858 8.868 142,386 -0.14(-1.52%)
Apr 27, 2016 8.968 9.031 8.842 9.005 207,103 +0.05(+0.53%)
Apr 26, 2016 8.926 8.958 8.826 8.958 231,267 +0.05(+0.59%)
Apr 25, 2016 8.700 8.910 8.616 8.905 231,296 +0.23(+2.60%)
Apr 22, 2016 8.606 8.742 8.590 8.679 147,603 +0.08(+0.98%)
Apr 21, 2016 8.774 8.790 8.537 8.595 317,280 -0.18(-2.09%)
Apr 20, 2016 8.795 8.847 8.739 8.779 167,275 -0.01(-0.15%)
Apr 19, 2016 8.756 8.811 8.735 8.792 178,950 +0.07(+0.78%)
Apr 18, 2016 8.709 8.750 8.657 8.724 236,327 +0.04(+0.42%)
Apr 15, 2016 8.604 8.748 8.557 8.688 264,534 +0.04(+0.42%)
Apr 14, 2016 8.630 8.693 8.568 8.651 154,961 -0.05(-0.54%)
Apr 13, 2016 8.662 8.730 8.604 8.698 136,358 +0.07(+0.85%)
Apr 12, 2016 8.625 8.714 8.604 8.625 172,242 +0.05(+0.55%)
Apr 11, 2016 8.589 8.693 8.557 8.578 266,791 +0.02(+0.18%)
Apr 08, 2016 8.599 8.683 8.542 8.563 205,486 +0.00(+0.00%)
Apr 07, 2016 8.542 8.641 8.511 8.563 147,812 -0.02(-0.18%)
Apr 06, 2016 8.516 8.620 8.500 8.578 150,215 +0.03(+0.37%)
Apr 05, 2016 8.438 8.589 8.401 8.547 264,910 +0.09(+1.05%)
Apr 04, 2016 8.505 8.563 8.443 8.458 133,807 -0.05(-0.55%)
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.