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

Gladstone Comml (NQ: GOOD )

14.45 -0.28 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 31, 2016 8.933 8.938 8.753 8.801 255,328 -0.13(-1.42%)
May 27, 2016 8.944 8.928 8.928 8.928 207,478 +0.00(+0.00%)
May 26, 2016 8.875 9.002 8.859 8.928 261,152 +0.05(+0.60%)
May 25, 2016 8.780 8.917 8.745 8.875 319,015 +0.12(+1.33%)
May 24, 2016 8.626 8.822 8.626 8.758 410,562 +0.16(+1.85%)
May 23, 2016 8.647 8.658 8.520 8.600 335,749 -0.05(-0.61%)
May 20, 2016 8.531 8.690 8.526 8.653 249,856 +0.13(+1.49%)
May 19, 2016 8.668 8.764 8.425 8.526 364,594 -0.21(-2.36%)
May 18, 2016 8.896 8.928 8.679 8.732 202,538 -0.13(-1.43%)
May 17, 2016 9.097 9.097 8.811 8.859 288,307 -0.20(-2.16%)
May 16, 2016 8.963 9.094 8.921 9.055 277,421 +0.14(+1.56%)
May 13, 2016 9.163 9.163 8.874 8.916 572,645 -0.29(-3.14%)
May 12, 2016 9.262 9.315 9.173 9.205 186,246 -0.02(-0.17%)
May 11, 2016 9.362 9.362 9.168 9.220 234,050 -0.14(-1.52%)
May 10, 2016 9.346 9.388 9.289 9.362 214,923 +0.06(+0.68%)
May 09, 2016 9.231 9.373 9.226 9.299 205,929 +0.04(+0.45%)
May 06, 2016 9.099 9.268 9.089 9.257 193,633 +0.09(+1.03%)
May 05, 2016 9.057 9.194 9.057 9.163 223,497 +0.11(+1.16%)
May 04, 2016 8.853 9.099 8.811 9.057 372,211 +0.22(+2.44%)
May 03, 2016 8.821 8.921 8.753 8.842 260,382 +0.00(+0.00%)
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.