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

Gladstone Comml (NQ: GOOD )

14.40 +0.80 (+5.88%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 30, 2015 7.429 7.480 7.358 7.394 245,904 -0.04(-0.48%)
Nov 27, 2015 7.364 7.440 7.357 7.429 83,610 +0.05(+0.62%)
Nov 25, 2015 7.348 7.384 7.384 7.384 134,377 +0.02(+0.21%)
Nov 24, 2015 7.364 7.393 7.272 7.369 200,585 -0.02(-0.27%)
Nov 23, 2015 7.379 7.464 7.348 7.389 176,401 -0.05(-0.61%)
Nov 20, 2015 7.414 7.460 7.399 7.434 201,771 +0.05(+0.62%)
Nov 19, 2015 7.348 7.414 7.313 7.389 190,776 +0.05(+0.62%)
Nov 18, 2015 7.282 7.404 7.267 7.343 278,406 +0.03(+0.35%)
Nov 17, 2015 7.480 7.480 7.293 7.318 501,105 -0.17(-2.23%)
Nov 16, 2015 7.602 7.647 7.409 7.485 402,329 -0.10(-1.34%)
Nov 13, 2015 7.749 7.825 7.541 7.587 402,611 -0.16(-2.06%)
Nov 12, 2015 7.857 7.912 7.721 7.746 167,734 -0.17(-2.16%)
Nov 11, 2015 7.902 7.937 7.847 7.917 160,162 +0.04(+0.45%)
Nov 10, 2015 7.751 7.887 7.741 7.882 252,575 +0.13(+1.69%)
Nov 09, 2015 8.008 8.042 7.721 7.751 264,135 -0.26(-3.20%)
Nov 06, 2015 8.163 8.163 7.917 8.008 351,807 -0.17(-2.09%)
Nov 05, 2015 8.183 8.192 8.118 8.178 217,034 +0.03(+0.31%)
Nov 04, 2015 8.143 8.183 8.098 8.153 257,534 +0.07(+0.81%)
Nov 03, 2015 8.108 8.113 8.008 8.088 239,397 -0.02(-0.25%)
Nov 02, 2015 8.078 8.123 7.992 8.108 339,266 +0.06(+0.75%)
Oct 30, 2015 8.138 8.138 7.977 8.048 274,854 -0.05(-0.62%)
Oct 29, 2015 8.023 8.103 7.917 8.098 340,296 +0.10(+1.26%)
Oct 28, 2015 8.178 8.339 7.761 7.997 549,272 -0.23(-2.81%)
Oct 27, 2015 8.259 8.327 8.204 8.229 360,590 -0.06(-0.73%)
Oct 26, 2015 8.194 8.334 8.178 8.289 336,614 +0.07(+0.86%)
Oct 23, 2015 8.294 8.334 8.168 8.219 337,463 -0.02(-0.24%)
Oct 22, 2015 8.098 8.239 8.043 8.239 342,825 +0.20(+2.53%)
Oct 21, 2015 7.821 8.088 7.791 8.035 409,216 +0.25(+3.27%)
Oct 20, 2015 7.696 7.816 7.686 7.781 206,401 +0.10(+1.36%)
Oct 19, 2015 7.661 7.726 7.626 7.676 181,125 +0.04(+0.52%)
Oct 16, 2015 7.631 7.691 7.571 7.636 255,959 -0.01(-0.20%)
Oct 15, 2015 7.492 7.651 7.407 7.651 336,389 +0.24(+3.23%)
Oct 14, 2015 7.382 7.487 7.382 7.412 196,754 -0.01(-0.13%)
Oct 13, 2015 7.531 7.581 7.342 7.422 231,848 -0.15(-1.98%)
Oct 12, 2015 7.307 7.581 7.282 7.571 394,356 +0.29(+4.04%)
Oct 09, 2015 7.232 7.302 7.197 7.277 164,496 +0.06(+0.83%)
Oct 08, 2015 7.172 7.247 7.157 7.217 386,292 +0.04(+0.63%)
Oct 07, 2015 7.088 7.172 7.073 7.172 198,339 +0.07(+1.05%)
Oct 06, 2015 7.078 7.142 7.043 7.098 199,969 -0.01(-0.21%)
Oct 05, 2015 7.048 7.122 7.048 7.112 311,600 +0.10(+1.42%)
Oct 02, 2015 6.988 7.028 6.883 7.013 262,052 -0.01(-0.21%)
Oct 01, 2015 7.058 7.083 6.948 7.028 177,747 -0.01(-0.14%)
Sep 30, 2015 7.112 7.182 6.978 7.038 328,235 -0.02(-0.28%)
Sep 29, 2015 6.948 7.137 6.933 7.058 243,661 +0.13(+1.87%)
Sep 28, 2015 6.938 7.003 6.883 6.928 283,511 +0.02(+0.29%)
Sep 25, 2015 7.167 7.167 6.883 6.908 205,840 -0.23(-3.21%)
Sep 24, 2015 6.993 7.172 6.958 7.137 149,918 +0.11(+1.63%)
Sep 23, 2015 6.983 7.043 6.903 7.023 107,101 +0.04(+0.57%)
Sep 22, 2015 7.023 7.102 6.948 6.983 212,703 -0.10(-1.41%)
Sep 21, 2015 7.058 7.107 7.048 7.083 331,234 +0.08(+1.14%)
Sep 18, 2015 6.973 7.053 6.953 7.003 298,444 +0.00(+0.00%)
Sep 17, 2015 6.973 7.068 6.873 7.003 260,839 +0.05(+0.68%)
Sep 16, 2015 6.876 6.965 6.837 6.955 218,726 +0.05(+0.72%)
Sep 15, 2015 6.886 6.911 6.837 6.906 184,958 +0.03(+0.50%)
Sep 14, 2015 6.911 6.999 6.837 6.871 117,811 -0.01(-0.14%)
Sep 11, 2015 6.837 6.886 6.822 6.881 198,554 +0.04(+0.58%)
Sep 10, 2015 6.812 6.886 6.782 6.842 170,095 +0.04(+0.58%)
Sep 09, 2015 6.960 6.965 6.802 6.802 195,030 -0.12(-1.71%)
Sep 08, 2015 6.921 6.969 6.901 6.921 186,843 +0.07(+1.01%)
Sep 04, 2015 6.921 6.852 6.852 6.852 192,378 -0.12(-1.70%)
Sep 03, 2015 7.059 7.101 6.950 6.970 154,861 -0.09(-1.26%)
Sep 02, 2015 7.099 7.113 6.990 7.059 219,181 +0.02(+0.28%)
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.