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

Gladstone Comml (NQ: GOOD )

14.75 -0.17 (-1.14%)
Streaming Delayed Price Updated: 9:40 AM 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%)
Jul 01, 2015 8.061 8.066 8.013 8.056 144,494 +0.05(+0.60%)
Jun 30, 2015 8.071 8.071 7.984 8.008 297,048 +0.02(+0.24%)
Jun 29, 2015 8.066 8.110 7.984 7.989 267,291 -0.07(-0.90%)
Jun 26, 2015 8.056 8.071 7.979 8.061 620,423 +0.02(+0.30%)
Jun 25, 2015 8.114 8.148 8.018 8.037 121,390 -0.07(-0.84%)
Jun 24, 2015 8.177 8.221 8.081 8.105 188,541 -0.09(-1.12%)
Jun 23, 2015 8.216 8.240 8.158 8.197 213,697 -0.06(-0.70%)
Jun 22, 2015 8.313 8.337 8.231 8.255 146,296 -0.03(-0.35%)
Jun 19, 2015 8.371 8.371 8.255 8.284 290,118 -0.07(-0.87%)
Jun 18, 2015 8.279 8.366 8.279 8.356 174,843 +0.07(+0.82%)
Jun 17, 2015 8.298 8.303 8.221 8.289 123,321 +0.04(+0.50%)
Jun 16, 2015 8.262 8.271 8.094 8.247 152,355 +0.02(+0.23%)
Jun 15, 2015 8.271 8.281 8.171 8.228 148,903 -0.04(-0.46%)
Jun 12, 2015 8.276 8.310 8.231 8.267 148,001 -0.00(-0.06%)
Jun 11, 2015 8.257 8.291 8.223 8.271 156,989 +0.05(+0.58%)
Jun 10, 2015 8.223 8.233 8.185 8.223 158,377 +0.04(+0.47%)
Jun 09, 2015 8.233 8.247 8.171 8.185 151,651 -0.06(-0.70%)
Jun 08, 2015 8.295 8.319 8.243 8.243 142,506 -0.05(-0.64%)
Jun 05, 2015 8.305 8.315 8.223 8.295 195,049 -0.02(-0.23%)
Jun 04, 2015 8.334 8.363 8.305 8.315 167,736 -0.05(-0.63%)
Jun 03, 2015 8.353 8.401 8.315 8.367 185,865 +0.01(+0.17%)
Jun 02, 2015 8.382 8.401 8.353 8.353 146,612 -0.04(-0.46%)
Jun 01, 2015 8.387 8.406 8.334 8.391 189,310 +0.07(+0.87%)
May 29, 2015 8.430 8.478 8.319 8.319 258,455 -0.09(-1.03%)
May 28, 2015 8.435 8.463 8.401 8.406 110,968 -0.02(-0.28%)
May 27, 2015 8.401 8.440 8.392 8.430 198,705 +0.03(+0.40%)
May 26, 2015 8.444 8.449 8.372 8.396 211,943 -0.04(-0.51%)
May 22, 2015 8.497 8.440 8.440 8.440 189,975 -0.05(-0.57%)
May 21, 2015 8.536 8.555 8.468 8.488 151,521 +0.02(+0.28%)
May 20, 2015 8.540 8.564 8.459 8.463 234,725 -0.08(-0.96%)
May 19, 2015 8.584 8.584 8.507 8.545 240,643 -0.00(-0.06%)
May 18, 2015 8.555 8.555 8.497 8.550 190,181 +0.02(+0.23%)
May 15, 2015 8.536 8.550 8.478 8.531 201,921 +0.03(+0.37%)
May 14, 2015 8.428 8.528 8.423 8.499 264,220 +0.10(+1.13%)
May 13, 2015 8.600 8.600 8.380 8.404 219,403 -0.15(-1.78%)
May 12, 2015 8.533 8.581 8.447 8.557 211,138 +0.00(+0.00%)
May 11, 2015 8.571 8.662 8.540 8.557 164,391 -0.05(-0.61%)
May 08, 2015 8.652 8.663 8.581 8.609 163,569 +0.06(+0.67%)
May 07, 2015 8.476 8.552 8.476 8.552 234,807 +0.03(+0.39%)
May 06, 2015 8.561 8.563 8.471 8.519 217,777 +0.00(+0.00%)
May 05, 2015 8.638 8.638 8.447 8.519 209,384 +0.01(+0.17%)
May 04, 2015 8.533 8.604 8.466 8.504 165,778 -0.03(-0.34%)
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.