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 (%)
Sep 30, 2014 7.818 7.863 7.686 7.709 343,667 -0.05(-0.64%)
Sep 29, 2014 7.736 7.831 7.713 7.759 201,441 -0.02(-0.23%)
Sep 26, 2014 7.736 7.786 7.709 7.777 314,847 +0.04(+0.53%)
Sep 25, 2014 7.754 7.786 7.704 7.736 185,226 -0.00(-0.06%)
Sep 24, 2014 7.759 7.799 7.700 7.740 213,644 -0.01(-0.12%)
Sep 23, 2014 7.845 7.845 7.718 7.750 214,942 -0.10(-1.21%)
Sep 22, 2014 7.849 7.904 7.840 7.845 140,231 -0.05(-0.58%)
Sep 19, 2014 7.967 7.972 7.863 7.890 398,833 -0.07(-0.86%)
Sep 18, 2014 8.026 8.054 7.940 7.958 145,287 -0.04(-0.51%)
Sep 17, 2014 8.031 8.076 7.976 7.999 184,593 +0.00(+0.03%)
Sep 16, 2014 7.997 8.037 7.943 7.997 282,541 +0.02(+0.28%)
Sep 15, 2014 8.114 8.114 7.968 7.974 232,162 -0.11(-1.34%)
Sep 12, 2014 8.195 8.290 8.064 8.082 236,255 -0.13(-1.54%)
Sep 11, 2014 8.195 8.240 8.168 8.209 115,118 +0.00(+0.05%)
Sep 10, 2014 8.240 8.240 8.150 8.204 159,513 -0.03(-0.38%)
Sep 09, 2014 8.263 8.263 8.204 8.236 84,170 -0.02(-0.22%)
Sep 08, 2014 8.272 8.290 8.222 8.254 137,410 +0.01(+0.11%)
Sep 05, 2014 8.177 8.245 8.177 8.245 93,812 +0.04(+0.49%)
Sep 04, 2014 8.272 8.272 8.191 8.204 131,080 -0.02(-0.27%)
Sep 03, 2014 8.281 8.281 8.182 8.227 96,265 -0.01(-0.16%)
Sep 02, 2014 8.258 8.281 8.185 8.240 121,760 +0.00(+0.05%)
Aug 29, 2014 8.168 8.236 8.236 8.236 156,483 +0.11(+1.33%)
Aug 28, 2014 8.118 8.177 8.118 8.127 84,292 -0.02(-0.28%)
Aug 27, 2014 8.141 8.186 8.118 8.150 102,271 +0.00(+0.00%)
Aug 26, 2014 8.136 8.182 8.109 8.150 113,474 +0.02(+0.22%)
Aug 25, 2014 8.200 8.200 8.096 8.132 157,511 -0.03(-0.33%)
Aug 22, 2014 8.222 8.236 8.141 8.159 174,667 -0.04(-0.44%)
Aug 21, 2014 8.222 8.232 8.177 8.195 84,217 -0.02(-0.27%)
Aug 20, 2014 8.245 8.249 8.182 8.218 127,766 -0.03(-0.33%)
Aug 19, 2014 8.272 8.276 8.209 8.245 153,418 +0.01(+0.11%)
Aug 18, 2014 8.263 8.263 8.204 8.236 180,893 +0.07(+0.80%)
Aug 15, 2014 8.237 8.237 8.117 8.170 196,150 -0.01(-0.16%)
Aug 14, 2014 8.121 8.237 8.072 8.184 326,150 +0.08(+0.99%)
Aug 13, 2014 8.009 8.106 7.991 8.103 219,619 +0.11(+1.40%)
Aug 12, 2014 8.009 8.009 7.942 7.991 138,782 -0.02(-0.22%)
Aug 11, 2014 7.973 8.041 7.929 8.009 158,749 +0.08(+1.02%)
Aug 08, 2014 7.862 7.938 7.835 7.929 134,911 +0.06(+0.74%)
Aug 07, 2014 7.924 7.933 7.830 7.870 170,686 -0.04(-0.45%)
Aug 06, 2014 7.803 7.915 7.796 7.906 205,021 +0.09(+1.09%)
Aug 05, 2014 7.866 7.902 7.781 7.821 157,468 -0.04(-0.57%)
Aug 04, 2014 7.803 7.884 7.732 7.866 141,479 +0.10(+1.27%)
Aug 01, 2014 7.830 7.835 7.732 7.768 212,412 -0.04(-0.52%)
Jul 31, 2014 7.853 7.884 7.781 7.808 547,984 -0.03(-0.40%)
Jul 30, 2014 7.884 7.884 7.783 7.839 260,948 -0.00(-0.06%)
Jul 29, 2014 7.906 7.951 7.830 7.844 161,728 -0.04(-0.51%)
Jul 28, 2014 7.844 7.920 7.844 7.884 157,061 +0.02(+0.28%)
Jul 25, 2014 7.875 7.938 7.830 7.862 209,969 -0.01(-0.17%)
Jul 24, 2014 7.969 7.978 7.853 7.875 204,927 -0.07(-0.84%)
Jul 23, 2014 7.938 7.956 7.924 7.942 91,493 +0.03(+0.42%)
Jul 22, 2014 7.909 7.957 7.892 7.909 223,092 +0.00(+0.00%)
Jul 21, 2014 7.909 7.939 7.877 7.909 121,413 +0.00(+0.06%)
Jul 18, 2014 7.855 7.914 7.851 7.904 159,221 +0.03(+0.40%)
Jul 17, 2014 7.891 7.917 7.846 7.873 223,880 -0.02(-0.28%)
Jul 16, 2014 7.909 7.926 7.846 7.895 171,796 +0.03(+0.40%)
Jul 15, 2014 7.935 7.966 7.837 7.864 249,336 -0.10(-1.23%)
Jul 14, 2014 7.935 7.975 7.895 7.962 158,811 +0.08(+1.07%)
Jul 11, 2014 7.873 7.905 7.829 7.877 174,688 +0.01(+0.17%)
Jul 10, 2014 7.926 7.944 7.842 7.864 358,821 -0.11(-1.34%)
Jul 09, 2014 7.980 7.993 7.913 7.971 114,053 +0.03(+0.34%)
Jul 08, 2014 7.984 7.984 7.886 7.944 157,846 -0.01(-0.11%)
Jul 07, 2014 7.980 7.980 7.895 7.953 258,537 -0.02(-0.22%)
Jul 03, 2014 7.997 7.971 7.971 7.971 119,514 -0.03(-0.39%)
Jul 02, 2014 7.957 8.006 7.924 8.002 290,887 +0.07(+0.90%)
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.