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

Gladstone Comml (NQ: GOOD )

14.49 -0.24 (-1.63%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 20, 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, 2016 9.037 9.053 8.957 9.005 326,668 +0.02(+0.18%)
Jun 29, 2016 8.989 9.021 8.957 8.989 393,781 +0.07(+0.84%)
Jun 28, 2016 8.899 8.995 8.851 8.915 447,901 +0.09(+0.97%)
Jun 27, 2016 8.968 8.984 8.813 8.829 293,548 -0.14(-1.60%)
Jun 24, 2016 8.829 9.053 8.707 8.973 404,254 -0.05(-0.53%)
Jun 23, 2016 9.021 9.059 8.984 9.021 128,093 +0.06(+0.65%)
Jun 22, 2016 9.043 9.056 8.957 8.963 86,057 -0.04(-0.47%)
Jun 21, 2016 9.048 9.048 8.947 9.005 95,035 +0.01(+0.06%)
Jun 20, 2016 8.984 9.059 8.984 9.000 149,685 +0.02(+0.18%)
Jun 17, 2016 8.984 9.021 8.936 8.984 286,592 -0.01(-0.06%)
Jun 16, 2016 8.963 9.021 8.925 8.989 187,929 +0.02(+0.24%)
Jun 15, 2016 8.931 9.027 8.912 8.968 163,222 +0.08(+0.87%)
Jun 14, 2016 8.933 8.960 8.848 8.891 182,951 -0.02(-0.24%)
Jun 13, 2016 8.954 8.991 8.854 8.912 201,790 -0.02(-0.24%)
Jun 10, 2016 8.954 8.986 8.896 8.933 116,881 -0.02(-0.18%)
Jun 09, 2016 8.891 8.954 8.827 8.949 218,853 +0.06(+0.65%)
Jun 08, 2016 8.870 8.917 8.817 8.891 275,934 +0.07(+0.84%)
Jun 07, 2016 8.827 8.843 8.790 8.817 182,832 +0.02(+0.18%)
Jun 06, 2016 8.864 8.885 8.739 8.801 219,318 -0.02(-0.24%)
Jun 03, 2016 8.817 8.907 8.796 8.822 221,806 +0.03(+0.30%)
Jun 02, 2016 8.811 8.830 8.732 8.796 173,686 -0.01(-0.12%)
Jun 01, 2016 8.774 8.854 8.732 8.806 255,009 +0.01(+0.06%)
May 31, 2016 8.933 8.938 8.753 8.801 255,328 -0.13(-1.42%)
May 27, 2016 8.944 8.928 8.928 8.928 207,478 +0.00(+0.00%)
May 26, 2016 8.875 9.002 8.859 8.928 261,152 +0.05(+0.60%)
May 25, 2016 8.780 8.917 8.745 8.875 319,015 +0.12(+1.33%)
May 24, 2016 8.626 8.822 8.626 8.758 410,562 +0.16(+1.85%)
May 23, 2016 8.647 8.658 8.520 8.600 335,749 -0.05(-0.61%)
May 20, 2016 8.531 8.690 8.526 8.653 249,856 +0.13(+1.49%)
May 19, 2016 8.668 8.764 8.425 8.526 364,594 -0.21(-2.36%)
May 18, 2016 8.896 8.928 8.679 8.732 202,538 -0.13(-1.43%)
May 17, 2016 9.097 9.097 8.811 8.859 288,307 -0.20(-2.16%)
May 16, 2016 8.963 9.094 8.921 9.055 277,421 +0.14(+1.56%)
May 13, 2016 9.163 9.163 8.874 8.916 572,645 -0.29(-3.14%)
May 12, 2016 9.262 9.315 9.173 9.205 186,246 -0.02(-0.17%)
May 11, 2016 9.362 9.362 9.168 9.220 234,050 -0.14(-1.52%)
May 10, 2016 9.346 9.388 9.289 9.362 214,923 +0.06(+0.68%)
May 09, 2016 9.231 9.373 9.226 9.299 205,929 +0.04(+0.45%)
May 06, 2016 9.099 9.268 9.089 9.257 193,633 +0.09(+1.03%)
May 05, 2016 9.057 9.194 9.057 9.163 223,497 +0.11(+1.16%)
May 04, 2016 8.853 9.099 8.811 9.057 372,211 +0.22(+2.44%)
May 03, 2016 8.821 8.921 8.753 8.842 260,382 +0.00(+0.00%)
May 02, 2016 8.884 8.973 8.832 8.842 233,193 +0.00(+0.00%)
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.