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

Gladstone Comml (NQ: GOOD )

14.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 29, 2014 8.168 8.236 8.236 8.236 156,479 +0.11(+1.33%)
Aug 28, 2014 8.119 8.177 8.119 8.128 84,290 -0.02(-0.28%)
Aug 27, 2014 8.141 8.186 8.119 8.150 102,268 +0.00(+0.00%)
Aug 26, 2014 8.137 8.182 8.110 8.150 113,470 +0.02(+0.22%)
Aug 25, 2014 8.200 8.200 8.096 8.132 157,506 -0.03(-0.33%)
Aug 22, 2014 8.222 8.236 8.141 8.159 174,661 -0.04(-0.44%)
Aug 21, 2014 8.222 8.232 8.177 8.195 84,214 -0.02(-0.27%)
Aug 20, 2014 8.245 8.249 8.182 8.218 127,762 -0.03(-0.33%)
Aug 19, 2014 8.272 8.276 8.209 8.245 153,413 +0.01(+0.11%)
Aug 18, 2014 8.263 8.263 8.204 8.236 180,887 +0.07(+0.80%)
Aug 15, 2014 8.238 8.238 8.117 8.171 196,144 -0.01(-0.16%)
Aug 14, 2014 8.121 8.238 8.072 8.184 326,139 +0.08(+0.99%)
Aug 13, 2014 8.009 8.107 7.992 8.103 219,612 +0.11(+1.40%)
Aug 12, 2014 8.009 8.009 7.942 7.992 138,778 -0.02(-0.22%)
Aug 11, 2014 7.974 8.041 7.929 8.009 158,744 +0.08(+1.02%)
Aug 08, 2014 7.862 7.938 7.835 7.929 134,907 +0.06(+0.74%)
Aug 07, 2014 7.924 7.933 7.830 7.871 170,680 -0.04(-0.45%)
Aug 06, 2014 7.804 7.915 7.797 7.907 205,014 +0.09(+1.09%)
Aug 05, 2014 7.866 7.902 7.781 7.822 157,463 -0.04(-0.57%)
Aug 04, 2014 7.804 7.884 7.732 7.866 141,475 +0.10(+1.27%)
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.