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

Gladstone Comml (NQ: GOOD )

14.33 +0.73 (+5.37%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 7, 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, 2013 7.601 7.629 7.548 7.605 90,281 +0.02(+0.26%)
Feb 27, 2013 7.585 7.705 7.544 7.585 124,266 +0.04(+0.59%)
Feb 26, 2013 7.480 7.593 7.468 7.540 81,946 +0.03(+0.43%)
Feb 25, 2013 7.709 7.709 7.506 7.508 113,251 -0.11(-1.42%)
Feb 22, 2013 7.565 7.641 7.486 7.617 96,220 +0.14(+1.82%)
Feb 21, 2013 7.617 7.617 7.468 7.480 132,055 -0.13(-1.74%)
Feb 20, 2013 7.725 7.745 7.613 7.613 132,965 -0.10(-1.30%)
Feb 19, 2013 7.657 7.741 7.593 7.713 117,270 +0.08(+1.10%)
Feb 15, 2013 7.657 7.681 7.565 7.629 110,479 +0.03(+0.42%)
Feb 14, 2013 7.581 7.674 7.569 7.597 70,286 -0.00(-0.05%)
Feb 13, 2013 7.524 7.636 7.524 7.601 72,435 +0.03(+0.34%)
Feb 12, 2013 7.610 7.690 7.539 7.575 95,040 -0.04(-0.47%)
Feb 11, 2013 7.587 7.610 7.471 7.610 48,838 +0.02(+0.21%)
Feb 08, 2013 7.519 7.595 7.495 7.595 66,083 +0.08(+1.01%)
Feb 07, 2013 7.571 7.571 7.471 7.519 65,779 -0.03(-0.42%)
Feb 06, 2013 7.483 7.551 7.431 7.551 58,247 +0.07(+0.96%)
Feb 04, 2013 7.463 7.506 7.435 7.479 66,532 +0.01(+0.16%)
Feb 01, 2013 7.431 7.507 7.411 7.467 85,390 +0.09(+1.24%)
Jan 31, 2013 7.407 7.491 7.349 7.375 129,327 +0.02(+0.27%)
Jan 30, 2013 7.507 7.507 7.336 7.355 102,298 -0.13(-1.70%)
Jan 29, 2013 7.415 7.495 7.311 7.483 59,580 +0.08(+1.13%)
Jan 28, 2013 7.375 7.435 7.332 7.399 156,056 +0.06(+0.76%)
Jan 25, 2013 7.431 7.431 7.316 7.343 116,711 -0.04(-0.59%)
Jan 24, 2013 7.439 7.439 7.371 7.387 80,391 +0.01(+0.16%)
Jan 23, 2013 7.371 7.443 7.350 7.375 54,583 -0.02(-0.27%)
Jan 22, 2013 7.336 7.423 7.280 7.395 87,543 +0.07(+0.98%)
Jan 18, 2013 7.320 7.423 7.320 7.324 96,955 -0.01(-0.16%)
Jan 17, 2013 7.355 7.363 7.272 7.336 85,546 +0.02(+0.27%)
Jan 16, 2013 7.320 7.359 7.256 7.316 85,187 -0.01(-0.08%)
Jan 15, 2013 7.353 7.353 7.302 7.322 141,093 -0.00(-0.05%)
Jan 14, 2013 7.369 7.413 7.322 7.326 158,689 -0.08(-1.02%)
Jan 11, 2013 7.420 7.448 7.331 7.401 75,275 -0.02(-0.32%)
Jan 10, 2013 7.337 7.436 7.337 7.424 93,410 +0.09(+1.19%)
Jan 09, 2013 7.302 7.377 7.270 7.337 68,263 +0.04(+0.49%)
Jan 08, 2013 7.250 7.306 7.219 7.302 83,136 +0.07(+0.93%)
Jan 07, 2013 7.223 7.274 7.223 7.234 48,061 +0.02(+0.33%)
Jan 04, 2013 7.207 7.266 7.175 7.211 73,327 +0.04(+0.55%)
Jan 03, 2013 7.199 7.215 7.132 7.171 58,942 +0.00(+0.00%)
Jan 02, 2013 7.234 7.286 7.096 7.171 173,307 +0.08(+1.06%)
Dec 31, 2012 7.033 7.104 6.937 7.096 91,363 +0.09(+1.30%)
Dec 28, 2012 6.969 7.056 6.954 7.005 71,990 +0.00(+0.06%)
Dec 27, 2012 6.965 7.078 6.954 7.001 42,629 +0.03(+0.40%)
Dec 26, 2012 6.969 7.082 6.882 6.973 79,328 +0.03(+0.46%)
Dec 24, 2012 6.934 7.064 6.934 6.942 53,373 -0.04(-0.62%)
Dec 21, 2012 7.076 7.084 6.930 6.985 322,642 -0.12(-1.73%)
Dec 20, 2012 7.029 7.116 6.989 7.108 81,021 +0.09(+1.30%)
Dec 19, 2012 7.025 7.124 6.997 7.017 97,286 -0.02(-0.28%)
Dec 18, 2012 6.989 7.120 6.987 7.037 127,377 -0.02(-0.22%)
Dec 17, 2012 7.072 7.115 6.978 7.052 93,435 -0.02(-0.25%)
Dec 14, 2012 6.905 7.090 6.897 7.070 75,679 +0.14(+2.04%)
Dec 13, 2012 7.019 7.019 6.909 6.929 68,476 -0.05(-0.73%)
Dec 12, 2012 7.098 7.137 6.976 6.980 91,832 -0.11(-1.55%)
Dec 11, 2012 7.055 7.149 6.937 7.090 151,225 +0.09(+1.23%)
Dec 10, 2012 7.015 7.039 6.944 7.003 40,215 +0.02(+0.22%)
Dec 07, 2012 7.031 7.054 6.933 6.988 48,703 -0.04(-0.61%)
Dec 06, 2012 7.035 7.074 6.956 7.031 61,667 -0.01(-0.17%)
Dec 05, 2012 6.988 7.062 6.921 7.043 52,281 +0.06(+0.79%)
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.