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

Gladstone Comml (NQ: GOOD )

13.32 -0.07 (-0.52%)
Streaming Delayed Price Updated: 2:29 PM EDT, Apr 24, 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 (%)
Feb 28, 2014 7.611 7.637 7.507 7.563 224,392 -0.02(-0.29%)
Feb 27, 2014 7.559 7.585 7.480 7.585 198,597 +0.03(+0.35%)
Feb 26, 2014 7.528 7.602 7.498 7.559 162,525 +0.07(+0.87%)
Feb 25, 2014 7.598 7.602 7.441 7.494 276,286 -0.12(-1.54%)
Feb 24, 2014 7.641 7.646 7.585 7.611 229,753 +0.03(+0.34%)
Feb 21, 2014 7.628 7.689 7.585 7.585 235,895 -0.05(-0.68%)
Feb 20, 2014 7.602 7.689 7.576 7.637 282,882 -0.07(-0.96%)
Feb 19, 2014 7.698 7.750 7.698 7.711 148,231 +0.00(+0.00%)
Feb 18, 2014 7.702 7.737 7.632 7.711 218,627 +0.09(+1.14%)
Feb 14, 2014 7.633 7.624 7.624 7.624 167,948 +0.01(+0.09%)
Feb 13, 2014 7.579 7.678 7.566 7.617 214,903 +0.03(+0.40%)
Feb 12, 2014 7.553 7.604 7.518 7.587 182,694 +0.03(+0.46%)
Feb 11, 2014 7.544 7.553 7.505 7.553 252,400 +0.00(+0.06%)
Feb 10, 2014 7.553 7.555 7.509 7.548 276,400 -0.00(-0.06%)
Feb 07, 2014 7.566 7.596 7.492 7.553 209,252 +0.03(+0.34%)
Feb 06, 2014 7.488 7.591 7.488 7.527 129,911 +0.02(+0.23%)
Feb 05, 2014 7.768 7.881 7.479 7.509 528,718 -0.30(-3.87%)
Feb 04, 2014 7.881 7.881 7.777 7.812 170,364 +0.00(+0.06%)
Feb 03, 2014 8.058 8.058 7.799 7.807 181,099 -0.24(-3.00%)
Jan 31, 2014 8.001 8.058 7.941 8.049 153,114 +0.03(+0.32%)
Jan 30, 2014 7.889 8.027 7.810 8.023 255,880 +0.17(+2.20%)
Jan 29, 2014 7.928 7.980 7.850 7.850 122,904 -0.15(-1.89%)
Jan 28, 2014 7.911 8.001 7.881 8.001 166,025 +0.09(+1.15%)
Jan 27, 2014 8.010 8.045 7.885 7.911 153,014 -0.04(-0.49%)
Jan 24, 2014 7.984 8.040 7.902 7.950 128,416 -0.09(-1.07%)
Jan 23, 2014 8.023 8.053 7.989 8.036 137,684 +0.00(+0.05%)
Jan 22, 2014 7.980 8.053 7.980 8.032 133,708 +0.03(+0.43%)
Jan 21, 2014 8.019 8.019 7.958 7.997 178,810 +0.04(+0.54%)
Jan 17, 2014 7.924 7.954 7.954 7.954 174,011 -0.00(-0.03%)
Jan 16, 2014 7.909 7.969 7.853 7.956 205,303 +0.06(+0.81%)
Jan 15, 2014 7.875 7.909 7.828 7.892 147,021 +0.02(+0.22%)
Jan 14, 2014 7.892 7.922 7.832 7.875 246,610 -0.02(-0.22%)
Jan 13, 2014 7.905 7.911 7.832 7.892 151,507 +0.00(+0.05%)
Jan 10, 2014 7.866 7.905 7.828 7.888 143,211 +0.04(+0.55%)
Jan 09, 2014 7.862 7.862 7.810 7.845 107,065 +0.03(+0.38%)
Jan 08, 2014 7.832 7.866 7.759 7.815 142,451 -0.03(-0.38%)
Jan 07, 2014 7.789 7.879 7.740 7.845 194,598 +0.06(+0.83%)
Jan 06, 2014 7.785 7.866 7.720 7.780 194,840 +0.00(+0.06%)
Jan 03, 2014 7.690 7.802 7.690 7.776 247,552 +0.09(+1.11%)
Jan 02, 2014 7.712 7.729 7.639 7.690 245,875 -0.01(-0.17%)
Dec 31, 2013 7.643 7.703 7.703 7.703 256,139 +0.05(+0.62%)
Dec 30, 2013 7.708 7.738 7.643 7.656 186,233 -0.09(-1.16%)
Dec 27, 2013 7.746 7.759 7.681 7.746 159,634 +0.00(+0.06%)
Dec 26, 2013 7.703 7.815 7.695 7.742 184,278 +0.06(+0.84%)
Dec 24, 2013 7.660 7.712 7.660 7.678 62,786 -0.00(-0.06%)
Dec 23, 2013 7.716 7.759 7.630 7.682 135,322 -0.02(-0.22%)
Dec 20, 2013 7.549 7.701 7.510 7.699 815,361 +0.19(+2.51%)
Dec 19, 2013 7.588 7.588 7.416 7.510 245,268 -0.08(-1.02%)
Dec 18, 2013 7.540 7.609 7.459 7.588 272,811 +0.02(+0.28%)
Dec 17, 2013 7.549 7.592 7.510 7.566 122,772 -0.01(-0.17%)
Dec 16, 2013 7.433 7.609 7.420 7.579 275,643 +0.16(+2.20%)
Dec 13, 2013 7.433 7.489 7.395 7.416 131,552 -0.02(-0.29%)
Dec 12, 2013 7.416 7.493 7.403 7.437 126,173 -0.01(-0.09%)
Dec 11, 2013 7.538 7.601 7.376 7.444 352,551 -0.09(-1.24%)
Dec 10, 2013 7.584 7.621 7.495 7.538 168,516 -0.08(-1.01%)
Dec 09, 2013 7.563 7.644 7.512 7.614 174,094 +0.04(+0.56%)
Dec 06, 2013 7.555 7.644 7.499 7.572 0 +0.10(+1.37%)
Dec 05, 2013 7.529 7.558 7.406 7.469 0 -0.08(-1.07%)
Dec 04, 2013 7.516 7.576 7.448 7.550 0 +0.03(+0.34%)
Dec 03, 2013 7.516 7.631 7.469 7.525 0 -0.02(-0.23%)
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.