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

Gladstone Comml (NQ: GOOD )

13.60 +0.04 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 31, 2013 7.643 7.703 7.703 7.703 256,147 +0.05(+0.62%)
Dec 30, 2013 7.707 7.737 7.643 7.656 186,238 -0.09(-1.16%)
Dec 27, 2013 7.746 7.759 7.681 7.746 159,639 +0.00(+0.06%)
Dec 26, 2013 7.703 7.814 7.694 7.742 184,283 +0.06(+0.84%)
Dec 24, 2013 7.660 7.712 7.660 7.677 62,788 -0.00(-0.06%)
Dec 23, 2013 7.716 7.759 7.630 7.682 135,326 -0.02(-0.22%)
Dec 20, 2013 7.549 7.700 7.510 7.699 815,386 +0.19(+2.51%)
Dec 19, 2013 7.587 7.587 7.416 7.510 245,276 -0.08(-1.02%)
Dec 18, 2013 7.540 7.609 7.459 7.587 272,820 +0.02(+0.28%)
Dec 17, 2013 7.549 7.592 7.510 7.566 122,775 -0.01(-0.17%)
Dec 16, 2013 7.433 7.609 7.420 7.579 275,652 +0.16(+2.20%)
Dec 13, 2013 7.433 7.489 7.394 7.416 131,556 -0.02(-0.29%)
Dec 12, 2013 7.416 7.492 7.403 7.437 126,177 -0.01(-0.09%)
Dec 11, 2013 7.537 7.601 7.376 7.444 352,562 -0.09(-1.24%)
Dec 10, 2013 7.584 7.621 7.495 7.537 168,521 -0.08(-1.01%)
Dec 09, 2013 7.563 7.644 7.512 7.614 174,099 +0.04(+0.56%)
Dec 06, 2013 7.554 7.644 7.499 7.571 0 +0.10(+1.37%)
Dec 05, 2013 7.529 7.558 7.405 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%)
Dec 02, 2013 7.635 7.651 7.495 7.542 0 -0.11(-1.50%)
Nov 29, 2013 7.767 7.767 7.656 7.656 0 -0.09(-1.15%)
Nov 27, 2013 7.746 7.771 7.716 7.746 0 +0.03(+0.33%)
Nov 26, 2013 7.708 7.725 7.656 7.720 0 +0.01(+0.11%)
Nov 25, 2013 7.669 7.737 7.665 7.712 183,103 +0.03(+0.44%)
Nov 22, 2013 7.622 7.746 7.614 7.678 0 +0.04(+0.50%)
Nov 21, 2013 7.533 7.639 7.512 7.639 379,172 +0.15(+2.05%)
Nov 20, 2013 7.512 7.635 7.469 7.486 0 -0.49(-6.19%)
Nov 19, 2013 8.061 8.103 7.942 7.980 115,090 -0.06(-0.69%)
Nov 18, 2013 8.095 8.112 8.023 8.035 0 -0.03(-0.42%)
Nov 15, 2013 8.099 8.120 8.027 8.069 0 -0.05(-0.58%)
Nov 14, 2013 8.086 8.125 8.086 8.116 0 +0.14(+1.82%)
Nov 12, 2013 7.865 8.035 7.865 7.971 0 +0.07(+0.83%)
Nov 11, 2013 7.935 7.981 7.867 7.905 0 -0.05(-0.69%)
Nov 08, 2013 7.986 7.986 7.825 7.960 0 +0.00(+0.05%)
Nov 07, 2013 8.058 8.058 7.914 7.956 82,708 -0.08(-1.05%)
Nov 06, 2013 8.062 8.066 7.973 8.041 116,680 +0.05(+0.58%)
Nov 05, 2013 7.863 8.032 7.822 7.994 0 +0.15(+1.94%)
Nov 04, 2013 7.927 7.931 7.821 7.842 111,048 -0.05(-0.64%)
Nov 01, 2013 7.986 8.006 7.829 7.893 0 -0.10(-1.22%)
Oct 31, 2013 7.998 8.054 7.897 7.990 0 +0.03(+0.43%)
Oct 30, 2013 8.062 8.062 7.922 7.956 135,557 -0.10(-1.21%)
Oct 29, 2013 8.066 8.066 7.960 8.053 0 -0.00(-0.05%)
Oct 28, 2013 8.032 8.066 7.982 8.058 0 +0.03(+0.42%)
Oct 25, 2013 8.066 8.066 7.986 8.024 0 -0.01(-0.11%)
Oct 24, 2013 8.011 8.032 7.990 8.032 123,673 +0.05(+0.58%)
Oct 23, 2013 7.927 8.011 7.927 7.986 0 +0.02(+0.27%)
Oct 22, 2013 8.011 8.015 7.939 7.965 116,666 -0.01(-0.11%)
Oct 21, 2013 8.003 8.011 7.927 7.973 104,628 -0.04(-0.47%)
Oct 18, 2013 8.007 8.011 7.927 8.011 144,631 +0.06(+0.72%)
Oct 17, 2013 7.862 7.979 7.845 7.954 201,504 +0.11(+1.39%)
Oct 16, 2013 7.849 7.862 7.794 7.845 82,195 +0.03(+0.32%)
Oct 15, 2013 7.803 7.853 7.738 7.820 88,708 -0.01(-0.11%)
Oct 14, 2013 7.824 7.848 7.727 7.828 106,562 -0.01(-0.11%)
Oct 11, 2013 7.681 7.836 7.681 7.836 0 +0.12(+1.52%)
Oct 10, 2013 7.601 7.727 7.551 7.719 145,430 +0.21(+2.85%)
Oct 09, 2013 7.396 7.597 7.333 7.505 0 +0.16(+2.23%)
Oct 08, 2013 7.433 7.496 7.328 7.341 175,844 -0.11(-1.52%)
Oct 07, 2013 7.391 7.490 7.387 7.454 0 +0.05(+0.74%)
Oct 04, 2013 7.370 7.441 7.349 7.400 0 +0.02(+0.23%)
Oct 03, 2013 7.463 7.488 7.375 7.383 0 -0.08(-1.07%)
Oct 02, 2013 7.547 7.618 7.412 7.463 228,516 -0.10(-1.39%)
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.