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 30, 2014 7.717 7.760 7.668 7.725 137,380 +0.03(+0.40%)
Apr 29, 2014 7.752 7.752 7.668 7.695 121,298 -0.04(-0.45%)
Apr 28, 2014 7.664 7.760 7.620 7.730 147,471 +0.10(+1.32%)
Apr 25, 2014 7.660 7.730 7.598 7.629 110,845 -0.04(-0.57%)
Apr 24, 2014 7.721 7.774 7.655 7.673 112,783 -0.02(-0.23%)
Apr 23, 2014 7.752 7.778 7.668 7.690 137,730 -0.06(-0.73%)
Apr 22, 2014 7.752 7.774 7.664 7.747 163,557 +0.00(+0.00%)
Apr 21, 2014 7.651 7.747 7.638 7.747 172,668 +0.12(+1.55%)
Apr 17, 2014 7.651 7.629 7.629 7.629 98,414 -0.02(-0.29%)
Apr 16, 2014 7.660 7.668 7.598 7.651 80,327 +0.02(+0.32%)
Apr 15, 2014 7.566 7.640 7.514 7.627 162,240 +0.08(+1.04%)
Apr 14, 2014 7.596 7.618 7.538 7.549 100,227 +0.03(+0.35%)
Apr 11, 2014 7.522 7.549 7.501 7.522 175,234 -0.03(-0.35%)
Apr 10, 2014 7.644 7.687 7.531 7.549 135,954 -0.07(-0.97%)
Apr 09, 2014 7.631 7.683 7.566 7.622 122,597 +0.00(+0.00%)
Apr 08, 2014 7.553 7.692 7.553 7.622 113,016 +0.05(+0.69%)
Apr 07, 2014 7.557 7.653 7.557 7.570 102,848 -0.04(-0.57%)
Apr 04, 2014 7.688 7.688 7.580 7.614 104,684 -0.03(-0.45%)
Apr 03, 2014 7.683 7.688 7.605 7.649 82,778 -0.05(-0.62%)
Apr 02, 2014 7.666 7.709 7.605 7.696 118,873 +0.05(+0.63%)
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.