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

Gladstone Comml (NQ: GOOD )

13.33 +0.09 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 27, 2015 8.546 8.678 8.522 8.603 582,632 +0.08(+0.89%)
Feb 26, 2015 8.503 8.546 8.437 8.527 232,782 +0.03(+0.33%)
Feb 25, 2015 8.423 8.522 8.385 8.498 323,677 +0.10(+1.18%)
Feb 24, 2015 8.399 8.404 8.309 8.399 176,510 -0.00(-0.06%)
Feb 23, 2015 8.352 8.423 8.309 8.404 180,821 +0.07(+0.85%)
Feb 20, 2015 8.342 8.427 8.319 8.333 242,410 -0.01(-0.17%)
Feb 19, 2015 8.243 8.356 8.167 8.347 341,780 +0.11(+1.32%)
Feb 18, 2015 8.200 8.262 8.139 8.238 196,591 +0.05(+0.64%)
Feb 17, 2015 8.243 8.304 8.153 8.186 197,674 -0.05(-0.58%)
Feb 13, 2015 8.233 8.233 8.233 8.233 140,458 +0.02(+0.20%)
Feb 12, 2015 8.142 8.264 8.118 8.217 116,420 +0.12(+1.45%)
Feb 11, 2015 8.160 8.226 8.085 8.099 151,600 -0.06(-0.75%)
Feb 10, 2015 8.217 8.217 8.076 8.160 256,437 -0.01(-0.17%)
Feb 09, 2015 8.236 8.297 8.174 8.174 244,807 -0.05(-0.63%)
Feb 06, 2015 8.400 8.400 8.226 8.226 247,123 -0.17(-2.07%)
Feb 05, 2015 8.320 8.414 8.301 8.400 191,080 +0.10(+1.19%)
Feb 04, 2015 8.236 8.315 8.187 8.301 164,618 +0.06(+0.68%)
Feb 03, 2015 8.203 8.250 8.170 8.245 267,763 +0.06(+0.75%)
Feb 02, 2015 8.203 8.203 8.015 8.184 224,146 +0.00(+0.06%)
Jan 30, 2015 8.320 8.320 8.174 8.179 260,249 -0.19(-2.25%)
Jan 29, 2015 8.362 8.386 8.273 8.367 342,555 +0.04(+0.45%)
Jan 28, 2015 8.391 8.419 8.311 8.330 175,450 -0.03(-0.39%)
Jan 27, 2015 8.259 8.381 8.259 8.362 265,053 +0.02(+0.23%)
Jan 26, 2015 8.320 8.358 8.273 8.344 278,147 +0.01(+0.17%)
Jan 23, 2015 8.344 8.367 8.299 8.330 217,110 +0.00(+0.00%)
Jan 22, 2015 8.273 8.330 8.226 8.330 389,738 +0.11(+1.31%)
Jan 21, 2015 8.221 8.254 8.203 8.221 214,909 +0.00(+0.03%)
Jan 20, 2015 8.242 8.252 8.172 8.219 343,738 +0.02(+0.28%)
Jan 16, 2015 8.107 8.196 8.098 8.196 446,826 +0.06(+0.75%)
Jan 15, 2015 8.093 8.135 8.084 8.135 355,288 +0.02(+0.23%)
Jan 14, 2015 8.102 8.126 8.056 8.116 189,215 +0.01(+0.09%)
Jan 13, 2015 8.135 8.135 8.079 8.109 166,516 +0.02(+0.20%)
Jan 12, 2015 8.084 8.121 8.075 8.093 177,459 -0.00(-0.06%)
Jan 09, 2015 8.126 8.140 8.051 8.098 120,097 -0.02(-0.23%)
Jan 08, 2015 8.121 8.135 8.088 8.116 178,386 +0.01(+0.12%)
Jan 07, 2015 8.144 8.144 8.056 8.107 233,941 +0.04(+0.52%)
Jan 06, 2015 8.102 8.121 8.018 8.065 173,666 -0.03(-0.35%)
Jan 05, 2015 8.028 8.116 8.018 8.093 229,318 +0.02(+0.29%)
Jan 02, 2015 8.042 8.098 8.014 8.070 248,886 +0.06(+0.70%)
Dec 31, 2014 8.168 8.014 8.014 8.014 328,885 -0.11(-1.38%)
Dec 30, 2014 8.112 8.168 8.098 8.126 191,062 -0.02(-0.29%)
Dec 29, 2014 8.098 8.151 8.098 8.149 232,034 +0.02(+0.29%)
Dec 26, 2014 8.135 8.135 8.093 8.126 158,203 +0.01(+0.17%)
Dec 24, 2014 8.121 8.112 8.112 8.112 58,706 -0.00(-0.06%)
Dec 23, 2014 8.135 8.144 8.028 8.116 196,003 +0.02(+0.23%)
Dec 22, 2014 8.051 8.135 8.051 8.098 235,966 +0.04(+0.52%)
Dec 19, 2014 8.074 8.107 8.051 8.056 579,445 -0.03(-0.40%)
Dec 18, 2014 8.126 8.126 8.032 8.088 248,751 +0.03(+0.41%)
Dec 17, 2014 8.014 8.074 7.998 8.056 307,295 +0.05(+0.67%)
Dec 16, 2014 8.016 8.104 8.002 8.002 261,569 -0.05(-0.58%)
Dec 15, 2014 8.220 8.222 8.048 8.048 218,254 -0.14(-1.70%)
Dec 12, 2014 8.201 8.294 8.160 8.187 109,845 -0.07(-0.84%)
Dec 11, 2014 8.229 8.285 8.229 8.257 190,694 +0.01(+0.17%)
Dec 10, 2014 8.248 8.271 8.198 8.243 237,799 +0.00(+0.00%)
Dec 09, 2014 8.141 8.248 8.141 8.243 187,118 +0.08(+0.96%)
Dec 08, 2014 8.224 8.260 8.155 8.164 156,318 -0.05(-0.62%)
Dec 05, 2014 8.187 8.238 8.173 8.215 139,206 +0.01(+0.11%)
Dec 04, 2014 8.224 8.248 8.150 8.206 112,120 -0.03(-0.39%)
Dec 03, 2014 8.285 8.285 8.201 8.238 164,090 +0.00(+0.00%)
Dec 02, 2014 8.141 8.248 8.132 8.238 183,660 +0.10(+1.20%)
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.