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

Gladstone Comml (NQ: GOOD )

14.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2015 7.732 7.839 7.703 7.805 148,541 +0.09(+1.14%)
Jul 30, 2015 7.732 7.785 7.678 7.717 114,027 -0.05(-0.63%)
Jul 29, 2015 7.746 7.795 7.625 7.766 129,323 +0.06(+0.76%)
Jul 28, 2015 7.771 7.771 7.630 7.707 166,649 +0.04(+0.57%)
Jul 27, 2015 7.727 7.751 7.118 7.664 438,760 -0.11(-1.38%)
Jul 24, 2015 7.844 7.863 7.761 7.771 289,609 -0.07(-0.87%)
Jul 23, 2015 8.073 8.092 7.815 7.839 293,626 -0.26(-3.19%)
Jul 22, 2015 8.165 8.251 8.068 8.097 135,113 -0.05(-0.57%)
Jul 21, 2015 8.153 8.231 8.124 8.143 112,227 -0.01(-0.18%)
Jul 20, 2015 8.284 8.284 8.124 8.158 188,127 +0.02(+0.30%)
Jul 17, 2015 8.139 8.240 8.124 8.134 176,146 -0.01(-0.12%)
Jul 16, 2015 8.153 8.182 8.110 8.143 165,744 +0.05(+0.66%)
Jul 15, 2015 8.105 8.105 8.052 8.090 109,760 -0.01(-0.18%)
Jul 14, 2015 8.090 8.153 8.090 8.105 105,409 +0.00(+0.00%)
Jul 13, 2015 8.173 8.231 8.096 8.105 156,732 -0.06(-0.71%)
Jul 10, 2015 8.124 8.180 8.081 8.163 210,157 +0.08(+1.02%)
Jul 09, 2015 8.202 8.206 8.076 8.081 130,344 -0.04(-0.48%)
Jul 08, 2015 8.100 8.168 8.071 8.119 136,798 -0.01(-0.18%)
Jul 07, 2015 8.095 8.148 8.047 8.134 172,608 +0.05(+0.60%)
Jul 06, 2015 7.979 8.095 7.979 8.085 188,892 +0.07(+0.84%)
Jul 02, 2015 8.090 8.018 8.018 8.018 119,731 -0.04(-0.48%)
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.