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 (%)
Aug 30, 2013 7.473 7.473 7.291 7.349 0 -0.12(-1.66%)
Aug 29, 2013 7.328 7.486 7.328 7.473 54,380 +0.11(+1.46%)
Aug 28, 2013 7.395 7.465 7.308 7.366 0 -0.02(-0.34%)
Aug 27, 2013 7.411 7.448 7.382 7.391 101,195 -0.03(-0.45%)
Aug 26, 2013 7.498 7.498 7.372 7.424 0 -0.05(-0.61%)
Aug 23, 2013 7.436 7.478 7.420 7.469 0 +0.02(+0.28%)
Aug 22, 2013 7.407 7.494 7.386 7.449 72,183 +0.08(+1.12%)
Aug 21, 2013 7.457 7.494 7.316 7.366 0 -0.04(-0.56%)
Aug 20, 2013 7.212 7.473 7.172 7.407 109,178 +0.24(+3.41%)
Aug 19, 2013 7.345 7.370 7.148 7.163 188,581 -0.21(-2.89%)
Aug 16, 2013 7.310 7.401 7.285 7.376 0 +0.05(+0.67%)
Aug 15, 2013 7.429 7.460 7.302 7.327 202,448 -0.13(-1.71%)
Aug 14, 2013 7.520 7.532 7.446 7.454 99,823 -0.05(-0.71%)
Aug 13, 2013 7.536 7.536 7.413 7.508 86,971 -0.00(-0.05%)
Aug 12, 2013 7.520 7.541 7.491 7.512 107,973 -0.02(-0.22%)
Aug 09, 2013 7.553 7.590 7.487 7.528 104,504 +0.02(+0.22%)
Aug 08, 2013 7.582 7.606 7.434 7.512 171,837 -0.02(-0.22%)
Aug 07, 2013 7.553 7.565 7.471 7.528 63,520 -0.01(-0.16%)
Aug 06, 2013 7.536 7.590 7.504 7.541 138,186 -0.01(-0.11%)
Aug 05, 2013 7.553 7.571 7.471 7.549 120,973 -0.01(-0.16%)
Aug 02, 2013 7.508 7.602 7.487 7.561 133,495 +0.05(+0.71%)
Aug 01, 2013 7.693 7.734 7.504 7.508 212,437 -0.15(-1.93%)
Jul 31, 2013 7.569 7.775 7.512 7.656 0 +0.13(+1.69%)
Jul 30, 2013 7.750 7.750 7.467 7.528 0 -0.25(-3.23%)
Jul 29, 2013 7.730 7.853 7.730 7.779 0 +0.01(+0.16%)
Jul 26, 2013 7.787 7.833 7.742 7.767 0 -0.05(-0.58%)
Jul 25, 2013 7.808 7.857 7.787 7.812 0 -0.00(-0.05%)
Jul 24, 2013 7.870 7.870 7.787 7.816 0 -0.02(-0.31%)
Jul 23, 2013 7.870 7.878 7.833 7.841 0 -0.02(-0.31%)
Jul 22, 2013 7.866 7.870 7.796 7.866 0 +0.00(+0.00%)
Jul 19, 2013 7.845 7.882 7.828 7.866 0 -0.01(-0.10%)
Jul 18, 2013 7.841 7.878 7.726 7.874 0 +0.07(+0.90%)
Jul 17, 2013 7.866 7.882 7.754 7.804 148,994 -0.01(-0.13%)
Jul 16, 2013 7.786 7.830 7.786 7.814 0 +0.03(+0.37%)
Jul 15, 2013 7.822 7.830 7.777 7.786 0 -0.01(-0.16%)
Jul 12, 2013 7.798 7.818 7.753 7.798 0 +0.02(+0.21%)
Jul 11, 2013 7.765 7.830 7.692 7.781 0 +0.08(+1.06%)
Jul 10, 2013 7.671 7.724 7.598 7.700 0 +0.05(+0.69%)
Jul 09, 2013 7.720 7.710 7.606 7.647 0 -0.05(-0.69%)
Jul 08, 2013 7.671 7.720 7.606 7.700 0 +0.04(+0.48%)
Jul 05, 2013 7.704 7.708 7.499 7.663 0 -0.02(-0.32%)
Jul 03, 2013 7.626 7.687 7.565 7.687 0 +0.01(+0.11%)
Jul 02, 2013 7.630 7.708 7.516 7.679 0 +0.07(+0.86%)
Jul 01, 2013 7.679 7.679 7.569 7.614 0 -0.00(-0.05%)
Jun 28, 2013 7.548 7.647 7.520 7.618 414,719 +0.07(+0.92%)
Jun 27, 2013 7.479 7.553 7.459 7.548 0 +0.11(+1.48%)
Jun 26, 2013 7.446 7.475 7.360 7.438 0 +0.05(+0.66%)
Jun 25, 2013 7.410 7.479 7.311 7.389 0 +0.02(+0.33%)
Jun 24, 2013 7.495 7.512 7.311 7.365 0 -0.16(-2.12%)
Jun 21, 2013 7.471 7.540 7.386 7.524 311,361 +0.09(+1.21%)
Jun 20, 2013 7.602 7.606 7.356 7.434 0 -0.18(-2.36%)
Jun 19, 2013 7.663 7.692 7.602 7.614 0 -0.32(-4.02%)
Jun 18, 2013 7.794 7.937 7.765 7.933 0 +0.13(+1.62%)
Jun 17, 2013 7.814 7.912 7.724 7.806 0 +0.07(+0.92%)
Jun 14, 2013 7.791 7.913 7.734 7.734 0 -0.06(-0.78%)
Jun 13, 2013 7.718 7.808 7.718 7.795 236,180 +0.01(+0.16%)
Jun 12, 2013 7.917 7.917 7.726 7.783 165,915 -0.09(-1.19%)
Jun 11, 2013 7.799 7.946 7.763 7.877 102,008 -0.02(-0.26%)
Jun 10, 2013 7.893 8.031 7.856 7.897 0 +0.05(+0.67%)
Jun 07, 2013 8.047 8.047 7.791 7.844 0 -0.12(-1.48%)
Jun 06, 2013 7.787 7.974 7.767 7.962 137,997 +0.14(+1.82%)
Jun 05, 2013 7.897 7.933 7.714 7.820 0 -0.11(-1.33%)
Jun 04, 2013 8.136 8.153 7.917 7.925 0 -0.18(-2.20%)
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.