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 (%)
Jun 30, 2014 7.886 7.962 7.820 7.940 306,944 +0.05(+0.68%)
Jun 27, 2014 7.780 7.886 7.780 7.886 326,980 +0.07(+0.85%)
Jun 26, 2014 7.771 7.820 7.741 7.820 151,091 +0.04(+0.51%)
Jun 25, 2014 7.753 7.793 7.731 7.780 188,994 +0.02(+0.23%)
Jun 24, 2014 7.771 7.815 7.735 7.762 207,358 +0.00(+0.00%)
Jun 23, 2014 7.775 7.775 7.740 7.762 127,488 -0.03(-0.34%)
Jun 20, 2014 7.740 7.789 7.691 7.789 418,486 +0.05(+0.69%)
Jun 19, 2014 7.695 7.740 7.679 7.735 186,102 +0.06(+0.81%)
Jun 18, 2014 7.677 7.700 7.642 7.673 180,484 -0.01(-0.17%)
Jun 17, 2014 7.673 7.713 7.642 7.686 232,462 +0.05(+0.61%)
Jun 16, 2014 7.693 7.710 7.640 7.640 232,586 -0.02(-0.29%)
Jun 13, 2014 7.715 7.715 7.657 7.662 210,740 -0.04(-0.52%)
Jun 12, 2014 7.653 7.706 7.600 7.701 247,462 +0.03(+0.40%)
Jun 11, 2014 7.688 7.706 7.653 7.671 196,058 +0.00(+0.00%)
Jun 10, 2014 7.684 7.715 7.631 7.671 392,112 +0.01(+0.12%)
Jun 06, 2014 7.697 7.697 7.635 7.662 299,297 -0.01(-0.11%)
Jun 05, 2014 7.596 7.675 7.543 7.671 441,512 +0.10(+1.34%)
Jun 04, 2014 7.525 7.578 7.494 7.569 521,040 +0.07(+0.88%)
Jun 03, 2014 7.446 7.556 7.428 7.503 3,048,816 -0.23(-2.97%)
Jun 02, 2014 7.926 7.926 7.719 7.732 315,049 -0.19(-2.45%)
May 30, 2014 7.904 7.935 7.865 7.926 128,557 +0.05(+0.67%)
May 29, 2014 7.896 7.935 7.834 7.874 68,545 -0.02(-0.22%)
May 28, 2014 7.918 7.922 7.851 7.891 121,747 -0.03(-0.33%)
May 27, 2014 7.825 7.918 7.807 7.918 324,598 +0.13(+1.64%)
May 23, 2014 7.724 7.790 7.790 7.790 146,001 +0.07(+0.97%)
May 22, 2014 7.684 7.754 7.609 7.715 120,045 +0.07(+0.92%)
May 21, 2014 7.679 7.679 7.609 7.644 125,477 -0.03(-0.40%)
May 20, 2014 7.688 7.732 7.631 7.675 230,123 -0.05(-0.63%)
May 19, 2014 7.732 7.781 7.675 7.724 134,905 +0.01(+0.17%)
May 16, 2014 7.675 7.728 7.640 7.710 132,922 +0.04(+0.55%)
May 15, 2014 7.695 7.764 7.598 7.668 307,002 -0.03(-0.34%)
May 14, 2014 7.813 7.813 7.668 7.695 157,862 -0.10(-1.29%)
May 13, 2014 7.830 7.852 7.765 7.795 175,568 -0.01(-0.17%)
May 12, 2014 7.765 7.839 7.756 7.809 193,917 +0.05(+0.68%)
May 09, 2014 7.695 7.765 7.668 7.756 122,561 +0.06(+0.80%)
May 08, 2014 7.752 7.765 7.695 7.695 129,384 -0.05(-0.62%)
May 07, 2014 7.682 7.747 7.673 7.743 133,578 +0.06(+0.74%)
May 06, 2014 7.717 7.756 7.682 7.686 155,787 -0.03(-0.40%)
May 05, 2014 7.738 7.747 7.677 7.717 119,092 -0.01(-0.11%)
May 02, 2014 7.752 7.752 7.690 7.725 117,617 -0.01(-0.17%)
May 01, 2014 7.752 7.752 7.646 7.738 173,668 +0.01(+0.17%)
Apr 30, 2014 7.717 7.760 7.668 7.725 137,380 +0.03(+0.40%)
Apr 29, 2014 7.752 7.752 7.668 7.695 121,298 -0.04(-0.45%)
Apr 28, 2014 7.664 7.760 7.620 7.730 147,471 +0.10(+1.32%)
Apr 25, 2014 7.660 7.730 7.598 7.629 110,845 -0.04(-0.57%)
Apr 24, 2014 7.721 7.774 7.655 7.673 112,783 -0.02(-0.23%)
Apr 23, 2014 7.752 7.778 7.668 7.690 137,730 -0.06(-0.73%)
Apr 22, 2014 7.752 7.774 7.664 7.747 163,557 +0.00(+0.00%)
Apr 21, 2014 7.651 7.747 7.638 7.747 172,668 +0.12(+1.55%)
Apr 17, 2014 7.651 7.629 7.629 7.629 98,414 -0.02(-0.29%)
Apr 16, 2014 7.660 7.668 7.598 7.651 80,327 +0.02(+0.32%)
Apr 15, 2014 7.566 7.640 7.514 7.627 162,240 +0.08(+1.04%)
Apr 14, 2014 7.596 7.618 7.538 7.549 100,227 +0.03(+0.35%)
Apr 11, 2014 7.522 7.549 7.501 7.522 175,234 -0.03(-0.35%)
Apr 10, 2014 7.644 7.687 7.531 7.549 135,954 -0.07(-0.97%)
Apr 09, 2014 7.631 7.683 7.566 7.622 122,597 +0.00(+0.00%)
Apr 08, 2014 7.553 7.692 7.553 7.622 113,016 +0.05(+0.69%)
Apr 07, 2014 7.557 7.653 7.557 7.570 102,848 -0.04(-0.57%)
Apr 04, 2014 7.688 7.688 7.580 7.614 104,684 -0.03(-0.45%)
Apr 03, 2014 7.683 7.688 7.605 7.649 82,778 -0.05(-0.62%)
Apr 02, 2014 7.666 7.709 7.605 7.696 118,873 +0.05(+0.63%)
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.