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

Gladstone Comml (NQ: GOOD )

14.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2015 7.732 7.839 7.703 7.805 148,536 +0.09(+1.14%)
Jul 30, 2015 7.732 7.786 7.678 7.717 114,024 -0.05(-0.63%)
Jul 29, 2015 7.747 7.795 7.625 7.766 129,319 +0.06(+0.76%)
Jul 28, 2015 7.771 7.771 7.630 7.708 166,643 +0.04(+0.57%)
Jul 27, 2015 7.727 7.752 7.118 7.664 438,747 -0.11(-1.38%)
Jul 24, 2015 7.844 7.864 7.761 7.771 289,600 -0.07(-0.87%)
Jul 23, 2015 8.073 8.093 7.815 7.839 293,617 -0.26(-3.19%)
Jul 22, 2015 8.166 8.251 8.068 8.097 135,109 -0.05(-0.57%)
Jul 21, 2015 8.153 8.231 8.124 8.144 112,223 -0.01(-0.18%)
Jul 20, 2015 8.284 8.284 8.124 8.158 188,121 +0.02(+0.30%)
Jul 17, 2015 8.139 8.240 8.124 8.134 176,140 -0.01(-0.12%)
Jul 16, 2015 8.153 8.182 8.110 8.144 165,739 +0.05(+0.66%)
Jul 15, 2015 8.105 8.105 8.052 8.091 109,756 -0.01(-0.18%)
Jul 14, 2015 8.091 8.153 8.091 8.105 105,406 +0.00(+0.00%)
Jul 13, 2015 8.173 8.231 8.096 8.105 156,727 -0.06(-0.71%)
Jul 10, 2015 8.124 8.180 8.081 8.163 210,150 +0.08(+1.02%)
Jul 09, 2015 8.202 8.207 8.076 8.081 130,340 -0.04(-0.48%)
Jul 08, 2015 8.100 8.168 8.072 8.120 136,793 -0.01(-0.18%)
Jul 07, 2015 8.095 8.149 8.047 8.134 172,602 +0.05(+0.60%)
Jul 06, 2015 7.979 8.095 7.979 8.086 188,887 +0.07(+0.84%)
Jul 02, 2015 8.091 8.018 8.018 8.018 119,728 -0.04(-0.48%)
Jul 01, 2015 8.062 8.066 8.013 8.057 144,490 +0.05(+0.60%)
Jun 30, 2015 8.071 8.071 7.984 8.008 297,039 +0.02(+0.24%)
Jun 29, 2015 8.066 8.110 7.984 7.989 267,283 -0.07(-0.90%)
Jun 26, 2015 8.057 8.071 7.979 8.062 620,404 +0.02(+0.30%)
Jun 25, 2015 8.115 8.149 8.018 8.037 121,386 -0.07(-0.84%)
Jun 24, 2015 8.178 8.221 8.081 8.105 188,535 -0.09(-1.12%)
Jun 23, 2015 8.216 8.240 8.158 8.197 213,690 -0.06(-0.70%)
Jun 22, 2015 8.313 8.337 8.231 8.255 146,291 -0.03(-0.35%)
Jun 19, 2015 8.371 8.371 8.255 8.284 290,110 -0.07(-0.87%)
Jun 18, 2015 8.279 8.366 8.279 8.357 174,838 +0.07(+0.82%)
Jun 17, 2015 8.299 8.303 8.221 8.289 123,317 +0.04(+0.50%)
Jun 16, 2015 8.262 8.272 8.094 8.248 152,350 +0.02(+0.23%)
Jun 15, 2015 8.272 8.281 8.171 8.229 148,898 -0.04(-0.46%)
Jun 12, 2015 8.277 8.310 8.231 8.267 147,996 -0.00(-0.06%)
Jun 11, 2015 8.257 8.291 8.223 8.272 156,985 +0.05(+0.58%)
Jun 10, 2015 8.224 8.233 8.185 8.224 158,372 +0.04(+0.47%)
Jun 09, 2015 8.233 8.248 8.171 8.185 151,646 -0.06(-0.70%)
Jun 08, 2015 8.296 8.320 8.243 8.243 142,501 -0.05(-0.64%)
Jun 05, 2015 8.305 8.315 8.224 8.296 195,043 -0.02(-0.23%)
Jun 04, 2015 8.334 8.363 8.305 8.315 167,731 -0.05(-0.63%)
Jun 03, 2015 8.353 8.401 8.315 8.368 185,859 +0.01(+0.17%)
Jun 02, 2015 8.382 8.401 8.353 8.353 146,607 -0.04(-0.46%)
Jun 01, 2015 8.387 8.406 8.334 8.392 189,304 +0.07(+0.87%)
May 29, 2015 8.430 8.478 8.320 8.320 258,447 -0.09(-1.03%)
May 28, 2015 8.435 8.464 8.401 8.406 110,965 -0.02(-0.28%)
May 27, 2015 8.401 8.440 8.392 8.430 198,699 +0.03(+0.40%)
May 26, 2015 8.445 8.449 8.373 8.397 211,936 -0.04(-0.51%)
May 22, 2015 8.497 8.440 8.440 8.440 189,969 -0.05(-0.57%)
May 21, 2015 8.536 8.555 8.469 8.488 151,517 +0.02(+0.28%)
May 20, 2015 8.541 8.565 8.459 8.464 234,718 -0.08(-0.96%)
May 19, 2015 8.584 8.584 8.507 8.545 240,636 -0.00(-0.06%)
May 18, 2015 8.555 8.555 8.497 8.550 190,175 +0.02(+0.23%)
May 15, 2015 8.536 8.550 8.478 8.531 201,915 +0.03(+0.37%)
May 14, 2015 8.428 8.528 8.424 8.500 264,212 +0.10(+1.13%)
May 13, 2015 8.600 8.600 8.381 8.404 219,396 -0.15(-1.78%)
May 12, 2015 8.533 8.581 8.447 8.557 211,131 +0.00(+0.00%)
May 11, 2015 8.571 8.662 8.540 8.557 164,386 -0.05(-0.61%)
May 08, 2015 8.652 8.663 8.581 8.609 163,564 +0.06(+0.67%)
May 07, 2015 8.476 8.552 8.476 8.552 234,800 +0.03(+0.39%)
May 06, 2015 8.562 8.563 8.471 8.519 217,771 +0.00(+0.00%)
May 05, 2015 8.638 8.638 8.447 8.519 209,378 +0.01(+0.17%)
May 04, 2015 8.533 8.604 8.466 8.505 165,773 -0.03(-0.34%)
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.