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

Gladstone Comml (NQ: GOOD )

14.58 +0.18 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Aug 31, 2015 7.232 7.325 7.020 7.118 244,757 -0.12(-1.64%)
Aug 28, 2015 7.212 7.306 7.074 7.237 198,424 +0.06(+0.83%)
Aug 27, 2015 7.104 7.282 6.965 7.178 260,206 +0.14(+1.97%)
Aug 26, 2015 7.069 7.163 6.936 7.039 300,215 +0.12(+1.71%)
Aug 25, 2015 7.272 7.341 6.896 6.921 389,522 -0.25(-3.45%)
Aug 24, 2015 7.292 7.514 5.932 7.168 552,928 -0.46(-6.09%)
Aug 21, 2015 7.613 7.751 7.524 7.633 253,119 -0.08(-1.03%)
Aug 20, 2015 7.736 7.791 7.702 7.712 92,481 -0.04(-0.51%)
Aug 19, 2015 7.786 7.806 7.697 7.751 145,707 -0.05(-0.70%)
Aug 18, 2015 7.811 7.835 7.771 7.806 117,415 -0.02(-0.22%)
Aug 17, 2015 7.818 7.862 7.735 7.823 191,697 +0.00(+0.06%)
Aug 14, 2015 7.808 7.828 7.715 7.818 216,920 +0.02(+0.31%)
Aug 13, 2015 7.798 7.847 7.703 7.793 116,242 +0.01(+0.13%)
Aug 12, 2015 7.789 7.818 7.661 7.784 170,342 -0.03(-0.38%)
Aug 11, 2015 7.789 7.833 7.749 7.813 131,550 -0.02(-0.31%)
Aug 10, 2015 7.793 7.843 7.695 7.838 193,155 +0.10(+1.27%)
Aug 07, 2015 7.710 7.784 7.524 7.740 152,667 +0.02(+0.25%)
Aug 06, 2015 7.725 7.759 7.534 7.720 242,337 -0.02(-0.25%)
Aug 05, 2015 7.867 7.892 7.681 7.740 177,560 -0.11(-1.44%)
Aug 04, 2015 8.127 8.152 7.803 7.852 133,577 -0.01(-0.12%)
Aug 03, 2015 7.896 7.901 7.774 7.862 150,512 +0.00(+0.06%)
Jul 31, 2015 7.784 7.892 7.755 7.857 147,551 +0.09(+1.14%)
Jul 30, 2015 7.784 7.838 7.730 7.769 113,268 -0.05(-0.63%)
Jul 29, 2015 7.798 7.847 7.676 7.818 128,461 +0.06(+0.76%)
Jul 28, 2015 7.823 7.823 7.681 7.759 165,538 +0.04(+0.57%)
Jul 27, 2015 7.779 7.803 7.166 7.715 435,837 -0.11(-1.38%)
Jul 24, 2015 7.896 7.916 7.813 7.823 287,680 -0.07(-0.87%)
Jul 23, 2015 8.127 8.147 7.867 7.892 291,670 -0.26(-3.19%)
Jul 22, 2015 8.220 8.306 8.122 8.152 134,213 -0.05(-0.57%)
Jul 21, 2015 8.208 8.286 8.179 8.198 111,479 -0.01(-0.18%)
Jul 20, 2015 8.339 8.339 8.179 8.213 186,874 +0.02(+0.30%)
Jul 17, 2015 8.193 8.295 8.179 8.188 174,972 -0.01(-0.12%)
Jul 16, 2015 8.208 8.237 8.164 8.198 164,640 +0.05(+0.66%)
Jul 15, 2015 8.159 8.159 8.106 8.145 109,029 -0.01(-0.18%)
Jul 14, 2015 8.145 8.208 8.145 8.159 104,707 +0.00(+0.00%)
Jul 13, 2015 8.227 8.286 8.150 8.159 155,688 -0.06(-0.71%)
Jul 10, 2015 8.179 8.235 8.135 8.218 208,757 +0.08(+1.02%)
Jul 09, 2015 8.257 8.261 8.130 8.135 129,475 -0.04(-0.48%)
Jul 08, 2015 8.154 8.222 8.126 8.174 135,886 -0.01(-0.18%)
Jul 07, 2015 8.149 8.203 8.101 8.188 171,458 +0.05(+0.60%)
Jul 06, 2015 8.033 8.149 8.033 8.140 187,634 +0.07(+0.84%)
Jul 02, 2015 8.145 8.072 8.072 8.072 118,934 -0.04(-0.48%)
Jul 01, 2015 8.115 8.120 8.067 8.110 143,532 +0.05(+0.60%)
Jun 30, 2015 8.125 8.125 8.037 8.062 295,069 +0.02(+0.24%)
Jun 29, 2015 8.120 8.164 8.037 8.042 265,510 -0.07(-0.90%)
Jun 26, 2015 8.110 8.125 8.033 8.115 616,290 +0.02(+0.30%)
Jun 25, 2015 8.169 8.203 8.072 8.091 120,581 -0.07(-0.84%)
Jun 24, 2015 8.232 8.276 8.135 8.159 187,285 -0.09(-1.12%)
Jun 23, 2015 8.271 8.295 8.213 8.252 212,273 -0.06(-0.70%)
Jun 22, 2015 8.369 8.393 8.286 8.310 145,321 -0.03(-0.35%)
Jun 19, 2015 8.427 8.427 8.310 8.339 288,186 -0.07(-0.87%)
Jun 18, 2015 8.334 8.422 8.334 8.412 173,678 +0.07(+0.82%)
Jun 17, 2015 8.354 8.359 8.276 8.344 122,500 +0.04(+0.50%)
Jun 16, 2015 8.317 8.327 8.148 8.303 151,340 +0.02(+0.23%)
Jun 15, 2015 8.327 8.337 8.225 8.283 147,911 -0.04(-0.46%)
Jun 12, 2015 8.332 8.366 8.286 8.322 147,015 -0.00(-0.06%)
Jun 11, 2015 8.312 8.346 8.278 8.327 155,944 +0.05(+0.58%)
Jun 10, 2015 8.279 8.288 8.240 8.279 157,322 +0.04(+0.47%)
Jun 09, 2015 8.288 8.303 8.225 8.240 150,640 -0.06(-0.70%)
Jun 08, 2015 8.351 8.375 8.298 8.298 141,557 -0.05(-0.64%)
Jun 05, 2015 8.361 8.370 8.279 8.351 193,750 -0.02(-0.23%)
Jun 04, 2015 8.390 8.419 8.361 8.370 166,618 -0.05(-0.63%)
Jun 03, 2015 8.409 8.457 8.370 8.424 184,627 +0.01(+0.17%)
Jun 02, 2015 8.438 8.457 8.409 8.409 145,635 -0.04(-0.46%)
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.