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

Gladstone Comml (NQ: GOOD )

14.76 -0.12 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 28, 2014 8.197 8.248 8.146 8.192 172,287 +0.01(+0.17%)
Nov 26, 2014 8.174 8.178 8.178 8.178 195,095 +0.04(+0.51%)
Nov 25, 2014 8.178 8.178 8.114 8.137 80,280 +0.00(+0.00%)
Nov 24, 2014 8.155 8.155 8.109 8.137 121,081 +0.02(+0.23%)
Nov 21, 2014 8.183 8.183 8.109 8.118 162,293 +0.00(+0.06%)
Nov 20, 2014 8.049 8.127 8.049 8.114 130,143 +0.03(+0.34%)
Nov 19, 2014 8.183 8.192 8.081 8.086 153,415 -0.12(-1.41%)
Nov 18, 2014 8.192 8.234 8.160 8.202 149,575 +0.01(+0.17%)
Nov 17, 2014 8.132 8.225 8.118 8.188 134,725 +0.03(+0.34%)
Nov 14, 2014 8.341 8.341 8.146 8.160 333,450 -0.18(-2.17%)
Nov 13, 2014 8.341 8.373 8.322 8.341 167,684 +0.03(+0.39%)
Nov 12, 2014 8.287 8.329 8.244 8.308 209,683 -0.02(-0.25%)
Nov 11, 2014 8.393 8.393 8.283 8.329 204,874 -0.03(-0.39%)
Nov 10, 2014 8.315 8.366 8.287 8.361 235,481 +0.07(+0.89%)
Nov 07, 2014 8.324 8.324 8.255 8.287 220,051 -0.03(-0.33%)
Nov 06, 2014 8.375 8.375 8.266 8.315 213,784 -0.03(-0.39%)
Nov 05, 2014 8.398 8.398 8.331 8.347 175,158 -0.02(-0.22%)
Nov 04, 2014 8.361 8.398 8.283 8.366 249,632 +0.00(+0.06%)
Nov 03, 2014 8.366 8.375 8.310 8.361 305,661 +0.03(+0.39%)
Oct 31, 2014 8.375 8.375 8.269 8.329 347,247 +0.05(+0.56%)
Oct 30, 2014 8.145 8.317 8.136 8.283 289,004 +0.07(+0.90%)
Oct 29, 2014 8.287 8.287 8.172 8.209 204,289 -0.06(-0.67%)
Oct 28, 2014 8.177 8.269 8.103 8.264 292,720 +0.13(+1.64%)
Oct 27, 2014 8.011 8.131 7.965 8.131 486,902 +0.17(+2.08%)
Oct 24, 2014 7.979 7.979 7.906 7.965 237,682 +0.02(+0.23%)
Oct 23, 2014 7.915 7.947 7.869 7.947 438,330 +0.07(+0.94%)
Oct 22, 2014 7.869 7.905 7.846 7.873 489,669 -0.00(-0.06%)
Oct 21, 2014 7.905 7.915 7.839 7.878 296,188 +0.00(+0.00%)
Oct 20, 2014 7.795 7.878 7.777 7.878 459,977 +0.10(+1.27%)
Oct 17, 2014 7.852 7.852 7.724 7.779 286,648 +0.00(+0.06%)
Oct 16, 2014 7.660 7.806 7.660 7.774 501,948 +0.03(+0.41%)
Oct 15, 2014 7.742 7.765 7.496 7.742 581,242 -0.03(-0.41%)
Oct 14, 2014 7.765 7.811 7.752 7.774 384,510 +0.01(+0.18%)
Oct 13, 2014 7.779 7.811 7.706 7.761 588,381 +0.01(+0.18%)
Oct 10, 2014 7.742 7.843 7.726 7.747 301,522 -0.03(-0.35%)
Oct 09, 2014 7.793 7.870 7.761 7.774 287,995 -0.01(-0.09%)
Oct 08, 2014 7.692 7.806 7.692 7.781 364,487 +0.08(+1.04%)
Oct 07, 2014 7.733 7.770 7.688 7.701 176,002 -0.07(-0.88%)
Oct 06, 2014 7.811 7.811 7.729 7.770 185,011 -0.01(-0.12%)
Oct 03, 2014 7.802 7.805 7.707 7.779 191,493 +0.04(+0.53%)
Oct 02, 2014 7.756 7.783 7.688 7.738 128,151 +0.01(+0.18%)
Oct 01, 2014 7.779 7.779 7.678 7.724 286,320 -0.04(-0.47%)
Sep 30, 2014 7.870 7.916 7.738 7.761 341,367 -0.05(-0.64%)
Sep 29, 2014 7.788 7.884 7.765 7.811 200,092 -0.02(-0.23%)
Sep 26, 2014 7.788 7.838 7.761 7.829 312,740 +0.04(+0.53%)
Sep 25, 2014 7.806 7.838 7.756 7.788 183,986 -0.00(-0.06%)
Sep 24, 2014 7.811 7.852 7.752 7.793 212,214 -0.01(-0.12%)
Sep 23, 2014 7.898 7.898 7.770 7.802 213,504 -0.10(-1.21%)
Sep 22, 2014 7.902 7.957 7.893 7.898 139,292 -0.05(-0.57%)
Sep 19, 2014 8.021 8.026 7.916 7.943 396,163 -0.07(-0.86%)
Sep 18, 2014 8.080 8.108 7.994 8.012 144,315 -0.04(-0.51%)
Sep 17, 2014 8.085 8.131 8.030 8.053 183,358 +0.00(+0.03%)
Sep 16, 2014 8.051 8.092 7.996 8.051 280,650 +0.02(+0.28%)
Sep 15, 2014 8.169 8.169 8.022 8.028 230,608 -0.11(-1.34%)
Sep 12, 2014 8.250 8.345 8.119 8.137 234,673 -0.13(-1.54%)
Sep 11, 2014 8.250 8.296 8.223 8.264 114,348 +0.00(+0.05%)
Sep 10, 2014 8.296 8.296 8.205 8.259 158,446 -0.03(-0.38%)
Sep 09, 2014 8.318 8.318 8.259 8.291 83,607 -0.02(-0.22%)
Sep 08, 2014 8.327 8.346 8.277 8.309 136,490 +0.01(+0.11%)
Sep 05, 2014 8.232 8.300 8.232 8.300 93,184 +0.04(+0.49%)
Sep 04, 2014 8.327 8.327 8.246 8.259 130,202 -0.02(-0.27%)
Sep 03, 2014 8.336 8.336 8.237 8.282 95,621 -0.01(-0.16%)
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.