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, 2016 10.30 10.34 10.14 10.14 272,001 -0.10(-1.01%)
Sep 29, 2016 10.32 10.34 10.19 10.25 162,335 -0.08(-0.79%)
Sep 28, 2016 10.26 10.35 10.24 10.33 160,023 +0.04(+0.42%)
Sep 27, 2016 10.33 10.40 10.25 10.28 205,223 -0.05(-0.47%)
Sep 26, 2016 10.32 10.41 10.27 10.33 234,703 -0.04(-0.37%)
Sep 23, 2016 10.27 10.43 10.27 10.37 241,104 +0.04(+0.42%)
Sep 22, 2016 10.07 10.33 10.07 10.33 321,339 +0.31(+3.10%)
Sep 21, 2016 9.843 10.04 9.758 10.02 202,607 +0.16(+1.66%)
Sep 20, 2016 9.968 10.00 9.789 9.854 352,037 -0.05(-0.55%)
Sep 19, 2016 9.881 10.00 9.849 9.909 313,307 +0.08(+0.80%)
Sep 16, 2016 9.792 9.857 9.724 9.830 668,211 +0.05(+0.50%)
Sep 15, 2016 9.770 9.846 9.770 9.781 248,723 +0.01(+0.11%)
Sep 14, 2016 9.678 9.813 9.659 9.770 236,195 +0.11(+1.12%)
Sep 13, 2016 9.749 9.768 9.651 9.662 347,972 -0.14(-1.38%)
Sep 12, 2016 9.624 9.830 9.603 9.797 291,602 +0.09(+0.89%)
Sep 09, 2016 9.997 10.02 9.705 9.711 323,094 -0.39(-3.85%)
Sep 08, 2016 10.06 10.11 9.927 10.10 292,522 -0.03(-0.32%)
Sep 07, 2016 10.03 10.14 9.976 10.13 287,138 +0.10(+1.02%)
Sep 06, 2016 9.949 10.09 9.884 10.03 276,962 +0.08(+0.76%)
Sep 02, 2016 9.776 9.954 9.954 9.954 258,006 +0.23(+2.39%)
Sep 01, 2016 9.694 9.770 9.646 9.722 172,668 -0.01(-0.11%)
Aug 31, 2016 9.705 9.754 9.640 9.732 251,875 +0.03(+0.33%)
Aug 30, 2016 9.700 9.732 9.630 9.700 232,229 +0.03(+0.34%)
Aug 29, 2016 9.624 9.727 9.624 9.667 154,702 +0.07(+0.73%)
Aug 26, 2016 9.727 9.770 9.570 9.597 172,962 -0.13(-1.33%)
Aug 25, 2016 9.624 9.749 9.624 9.727 182,820 +0.06(+0.62%)
Aug 24, 2016 9.732 9.738 9.500 9.667 220,152 -0.02(-0.22%)
Aug 23, 2016 9.662 9.759 9.662 9.689 266,899 +0.01(+0.11%)
Aug 22, 2016 9.624 9.711 9.608 9.678 174,360 +0.08(+0.79%)
Aug 19, 2016 9.749 9.749 9.515 9.603 258,640 -0.13(-1.33%)
Aug 18, 2016 9.727 9.797 9.662 9.732 294,173 +0.07(+0.70%)
Aug 17, 2016 9.670 9.682 9.589 9.665 213,653 +0.03(+0.33%)
Aug 16, 2016 9.713 9.713 9.557 9.633 286,413 -0.02(-0.22%)
Aug 15, 2016 9.665 9.751 9.635 9.654 411,793 +0.04(+0.45%)
Aug 12, 2016 9.573 9.652 9.573 9.611 135,330 +0.05(+0.56%)
Aug 11, 2016 9.611 9.627 9.530 9.557 145,929 -0.01(-0.11%)
Aug 10, 2016 9.536 9.611 9.514 9.568 185,137 -0.01(-0.06%)
Aug 09, 2016 9.450 9.584 9.380 9.573 179,882 +0.16(+1.65%)
Aug 08, 2016 9.434 9.488 9.396 9.418 107,824 -0.03(-0.34%)
Aug 05, 2016 9.434 9.477 9.402 9.450 173,665 +0.03(+0.34%)
Aug 04, 2016 9.498 9.568 9.402 9.418 146,281 -0.05(-0.51%)
Aug 03, 2016 9.536 9.557 9.408 9.466 196,347 -0.09(-0.96%)
Aug 02, 2016 9.702 9.729 9.547 9.557 227,597 -0.10(-1.06%)
Aug 01, 2016 9.810 9.815 9.633 9.659 263,062 -0.11(-1.15%)
Jul 29, 2016 9.740 9.820 9.740 9.772 336,366 +0.06(+0.66%)
Jul 28, 2016 9.820 9.853 9.697 9.708 225,452 -0.11(-1.15%)
Jul 27, 2016 9.654 9.831 9.590 9.820 268,102 +0.16(+1.67%)
Jul 26, 2016 9.530 9.718 9.530 9.659 232,745 +0.06(+0.67%)
Jul 25, 2016 9.509 9.600 9.455 9.595 248,945 +0.06(+0.62%)
Jul 22, 2016 9.638 9.675 9.493 9.536 262,863 -0.10(-1.00%)
Jul 21, 2016 9.530 9.649 9.454 9.633 185,825 +0.11(+1.18%)
Jul 20, 2016 9.563 9.603 9.482 9.520 513,687 +0.02(+0.20%)
Jul 19, 2016 9.522 9.522 9.437 9.501 303,721 +0.01(+0.06%)
Jul 18, 2016 9.464 9.544 9.442 9.496 267,867 +0.05(+0.56%)
Jul 15, 2016 9.384 9.464 9.309 9.442 237,345 +0.09(+0.91%)
Jul 14, 2016 9.330 9.416 9.288 9.357 382,183 +0.01(+0.06%)
Jul 13, 2016 9.336 9.372 9.293 9.352 310,747 +0.03(+0.29%)
Jul 12, 2016 9.261 9.389 9.202 9.325 300,863 +0.07(+0.75%)
Jul 11, 2016 9.197 9.261 9.085 9.256 392,960 +0.10(+1.11%)
Jul 08, 2016 9.106 9.192 9.058 9.154 306,767 +0.10(+1.06%)
Jul 07, 2016 9.138 9.141 9.010 9.058 208,489 -0.06(-0.64%)
Jul 05, 2016 9.037 9.128 9.032 9.117 397,141 +0.09(+0.94%)
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.