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

Gladstone Comml (NQ: GOOD )

14.40 +0.80 (+5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 30, 2015 7.113 7.183 6.978 7.038 328,225 -0.02(-0.28%)
Sep 29, 2015 6.948 7.138 6.933 7.058 243,653 +0.13(+1.87%)
Sep 28, 2015 6.938 7.003 6.883 6.928 283,502 +0.02(+0.29%)
Sep 25, 2015 7.168 7.168 6.883 6.908 205,833 -0.23(-3.21%)
Sep 24, 2015 6.993 7.173 6.958 7.138 149,914 +0.11(+1.63%)
Sep 23, 2015 6.983 7.043 6.903 7.023 107,098 +0.04(+0.57%)
Sep 22, 2015 7.023 7.103 6.948 6.983 212,696 -0.10(-1.41%)
Sep 21, 2015 7.058 7.108 7.048 7.083 331,224 +0.08(+1.14%)
Sep 18, 2015 6.973 7.053 6.953 7.003 298,434 +0.00(+0.00%)
Sep 17, 2015 6.973 7.068 6.873 7.003 260,831 +0.05(+0.68%)
Sep 16, 2015 6.876 6.965 6.837 6.956 218,719 +0.05(+0.72%)
Sep 15, 2015 6.886 6.911 6.837 6.906 184,952 +0.03(+0.50%)
Sep 14, 2015 6.911 6.999 6.837 6.872 117,808 -0.01(-0.14%)
Sep 11, 2015 6.837 6.886 6.822 6.881 198,547 +0.04(+0.58%)
Sep 10, 2015 6.812 6.886 6.783 6.842 170,090 +0.04(+0.58%)
Sep 09, 2015 6.961 6.965 6.802 6.802 195,024 -0.12(-1.71%)
Sep 08, 2015 6.921 6.969 6.901 6.921 186,837 +0.07(+1.01%)
Sep 04, 2015 6.921 6.852 6.852 6.852 192,372 -0.12(-1.70%)
Sep 03, 2015 7.059 7.101 6.951 6.970 154,856 -0.09(-1.26%)
Sep 02, 2015 7.099 7.114 6.990 7.059 219,174 +0.02(+0.28%)
Sep 01, 2015 7.025 7.158 6.956 7.040 209,440 -0.08(-1.11%)
Aug 31, 2015 7.232 7.325 7.020 7.119 244,749 -0.12(-1.64%)
Aug 28, 2015 7.213 7.307 7.074 7.237 198,418 +0.06(+0.83%)
Aug 27, 2015 7.104 7.282 6.965 7.178 260,197 +0.14(+1.97%)
Aug 26, 2015 7.069 7.163 6.936 7.040 300,205 +0.12(+1.71%)
Aug 25, 2015 7.272 7.341 6.896 6.921 389,510 -0.25(-3.45%)
Aug 24, 2015 7.292 7.514 5.932 7.168 552,911 -0.46(-6.09%)
Aug 21, 2015 7.613 7.751 7.524 7.633 253,111 -0.08(-1.03%)
Aug 20, 2015 7.737 7.791 7.702 7.712 92,478 -0.04(-0.51%)
Aug 19, 2015 7.786 7.806 7.697 7.751 145,703 -0.05(-0.70%)
Aug 18, 2015 7.811 7.835 7.771 7.806 117,411 -0.02(-0.22%)
Aug 17, 2015 7.818 7.862 7.735 7.823 191,691 +0.00(+0.06%)
Aug 14, 2015 7.808 7.828 7.715 7.818 216,914 +0.02(+0.31%)
Aug 13, 2015 7.799 7.848 7.703 7.794 116,239 +0.01(+0.13%)
Aug 12, 2015 7.789 7.818 7.661 7.784 170,337 -0.03(-0.38%)
Aug 11, 2015 7.789 7.833 7.750 7.813 131,546 -0.02(-0.31%)
Aug 10, 2015 7.794 7.843 7.696 7.838 193,149 +0.10(+1.27%)
Aug 07, 2015 7.710 7.784 7.524 7.740 152,662 +0.02(+0.25%)
Aug 06, 2015 7.725 7.759 7.534 7.720 242,329 -0.02(-0.25%)
Aug 05, 2015 7.867 7.892 7.681 7.740 177,554 -0.11(-1.44%)
Aug 04, 2015 8.127 8.152 7.803 7.853 133,573 -0.01(-0.12%)
Aug 03, 2015 7.897 7.902 7.774 7.862 150,507 +0.00(+0.06%)
Jul 31, 2015 7.784 7.892 7.755 7.857 147,547 +0.09(+1.14%)
Jul 30, 2015 7.784 7.838 7.730 7.769 113,264 -0.05(-0.63%)
Jul 29, 2015 7.799 7.848 7.676 7.818 128,457 +0.06(+0.76%)
Jul 28, 2015 7.823 7.823 7.681 7.759 165,533 +0.04(+0.57%)
Jul 27, 2015 7.779 7.804 7.166 7.715 435,824 -0.11(-1.38%)
Jul 24, 2015 7.897 7.916 7.813 7.823 287,671 -0.07(-0.87%)
Jul 23, 2015 8.127 8.147 7.867 7.892 291,661 -0.26(-3.19%)
Jul 22, 2015 8.220 8.306 8.122 8.152 134,209 -0.05(-0.57%)
Jul 21, 2015 8.208 8.286 8.179 8.198 111,476 -0.01(-0.18%)
Jul 20, 2015 8.340 8.340 8.179 8.213 186,868 +0.02(+0.30%)
Jul 17, 2015 8.194 8.296 8.179 8.189 174,967 -0.01(-0.12%)
Jul 16, 2015 8.208 8.237 8.164 8.198 164,635 +0.05(+0.66%)
Jul 15, 2015 8.159 8.159 8.106 8.145 109,025 -0.01(-0.18%)
Jul 14, 2015 8.145 8.208 8.145 8.159 104,703 +0.00(+0.00%)
Jul 13, 2015 8.228 8.286 8.150 8.159 155,683 -0.06(-0.71%)
Jul 10, 2015 8.179 8.235 8.135 8.218 208,750 +0.08(+1.02%)
Jul 09, 2015 8.257 8.262 8.130 8.135 129,471 -0.04(-0.48%)
Jul 08, 2015 8.155 8.223 8.126 8.174 135,882 -0.01(-0.18%)
Jul 07, 2015 8.150 8.203 8.101 8.189 171,452 +0.05(+0.60%)
Jul 06, 2015 8.033 8.150 8.033 8.140 187,628 +0.07(+0.84%)
Jul 02, 2015 8.145 8.072 8.072 8.072 118,930 -0.04(-0.48%)
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.