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

Gladstone Comml (NQ: GOOD )

14.06 -0.11 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2016 10.30 10.34 10.14 10.14 271,992 -0.10(-1.01%)
Sep 29, 2016 10.32 10.34 10.19 10.25 162,330 -0.08(-0.79%)
Sep 28, 2016 10.26 10.35 10.24 10.33 160,018 +0.04(+0.42%)
Sep 27, 2016 10.33 10.40 10.25 10.28 205,216 -0.05(-0.47%)
Sep 26, 2016 10.32 10.42 10.27 10.33 234,696 -0.04(-0.37%)
Sep 23, 2016 10.27 10.43 10.27 10.37 241,097 +0.04(+0.42%)
Sep 22, 2016 10.07 10.33 10.07 10.33 321,329 +0.31(+3.10%)
Sep 21, 2016 9.844 10.04 9.758 10.02 202,601 +0.16(+1.66%)
Sep 20, 2016 9.969 10.00 9.789 9.854 352,026 -0.05(-0.55%)
Sep 19, 2016 9.882 10.00 9.849 9.909 313,297 +0.08(+0.80%)
Sep 16, 2016 9.792 9.857 9.725 9.830 668,190 +0.05(+0.50%)
Sep 15, 2016 9.770 9.846 9.770 9.781 248,716 +0.01(+0.11%)
Sep 14, 2016 9.679 9.814 9.660 9.770 236,187 +0.11(+1.12%)
Sep 13, 2016 9.749 9.768 9.652 9.662 347,961 -0.14(-1.38%)
Sep 12, 2016 9.624 9.830 9.603 9.797 291,593 +0.09(+0.89%)
Sep 09, 2016 9.998 10.02 9.706 9.711 323,084 -0.39(-3.85%)
Sep 08, 2016 10.06 10.11 9.927 10.10 292,512 -0.03(-0.32%)
Sep 07, 2016 10.03 10.14 9.976 10.13 287,129 +0.10(+1.02%)
Sep 06, 2016 9.949 10.09 9.884 10.03 276,953 +0.08(+0.76%)
Sep 02, 2016 9.776 9.954 9.954 9.954 257,998 +0.23(+2.39%)
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.