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

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
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 (%)
Mar 31, 2016 8.573 8.625 8.516 8.542 211,816 -0.03(-0.30%)
Mar 30, 2016 8.625 8.651 8.479 8.568 217,911 -0.08(-0.90%)
Mar 29, 2016 8.458 8.662 8.427 8.646 166,890 +0.14(+1.66%)
Mar 28, 2016 8.396 8.547 8.376 8.505 142,475 +0.08(+0.93%)
Mar 24, 2016 8.333 8.427 8.427 8.427 79,773 +0.08(+0.94%)
Mar 23, 2016 8.411 8.500 8.344 8.349 137,267 -0.08(-0.93%)
Mar 22, 2016 8.427 8.505 8.372 8.427 137,388 -0.03(-0.31%)
Mar 21, 2016 8.516 8.615 8.427 8.453 141,620 -0.08(-0.92%)
Mar 18, 2016 8.604 8.604 8.505 8.531 353,116 -0.02(-0.24%)
Mar 17, 2016 8.438 8.604 8.373 8.552 239,087 +0.17(+2.09%)
Mar 16, 2016 8.155 8.414 8.134 8.378 235,663 +0.18(+2.21%)
Mar 15, 2016 8.248 8.321 8.114 8.196 318,711 -0.11(-1.31%)
Mar 14, 2016 8.233 8.315 8.145 8.305 166,467 +0.05(+0.63%)
Mar 11, 2016 8.124 8.264 8.077 8.253 229,597 +0.17(+2.05%)
Mar 10, 2016 8.160 8.305 7.995 8.088 171,031 -0.03(-0.32%)
Mar 09, 2016 7.943 8.204 7.943 8.114 210,079 +0.04(+0.51%)
Mar 08, 2016 8.072 8.145 7.943 8.072 292,747 -0.03(-0.38%)
Mar 07, 2016 8.077 8.196 8.021 8.103 201,152 +0.06(+0.77%)
Mar 04, 2016 7.974 8.067 7.939 8.041 230,573 +0.08(+0.97%)
Mar 03, 2016 7.927 7.979 7.870 7.964 221,021 +0.06(+0.72%)
Mar 02, 2016 7.684 7.907 7.663 7.907 178,551 +0.20(+2.55%)
Mar 01, 2016 7.757 7.798 7.663 7.710 180,650 +0.01(+0.13%)
Feb 29, 2016 7.700 7.891 7.663 7.700 231,897 +0.03(+0.34%)
Feb 26, 2016 7.850 7.881 7.653 7.674 306,290 -0.13(-1.72%)
Feb 25, 2016 7.576 7.837 7.516 7.808 333,023 +0.34(+4.50%)
Feb 24, 2016 7.337 7.513 7.314 7.472 219,896 +0.05(+0.70%)
Feb 23, 2016 7.462 7.710 7.389 7.420 259,393 -0.18(-2.32%)
Feb 22, 2016 7.663 7.751 7.565 7.596 227,085 -0.08(-1.08%)
Feb 19, 2016 7.565 7.710 7.519 7.679 201,604 +0.04(+0.47%)
Feb 18, 2016 7.239 7.653 7.239 7.643 530,977 +0.53(+7.50%)
Feb 17, 2016 7.156 7.260 7.084 7.110 210,662 +0.01(+0.15%)
Feb 16, 2016 6.986 7.148 6.939 7.099 186,351 +0.23(+3.27%)
Feb 12, 2016 6.915 6.874 6.874 6.874 142,793 +0.02(+0.30%)
Feb 11, 2016 6.741 6.977 6.690 6.854 275,411 +0.03(+0.45%)
Feb 10, 2016 6.926 7.105 6.813 6.823 204,040 -0.08(-1.11%)
Feb 09, 2016 7.218 7.218 6.833 6.900 278,439 -0.38(-5.21%)
Feb 08, 2016 7.249 7.300 6.972 7.279 281,279 +0.08(+1.14%)
Feb 05, 2016 7.161 7.366 7.161 7.197 191,348 -0.01(-0.07%)
Feb 04, 2016 7.182 7.375 7.182 7.202 138,450 -0.03(-0.43%)
Feb 03, 2016 7.295 7.331 7.131 7.233 212,717 -0.03(-0.42%)
Feb 02, 2016 7.264 7.341 7.115 7.264 199,153 +0.02(+0.28%)
Feb 01, 2016 7.213 7.336 7.167 7.243 195,152 -0.09(-1.19%)
Jan 29, 2016 7.044 7.331 7.044 7.331 356,758 +0.31(+4.38%)
Jan 28, 2016 6.915 7.095 6.869 7.023 171,076 +0.15(+2.24%)
Jan 27, 2016 7.141 7.208 6.813 6.869 220,083 -0.23(-3.25%)
Jan 26, 2016 7.100 7.295 7.069 7.100 163,256 +0.01(+0.07%)
Jan 25, 2016 7.110 7.177 7.028 7.095 198,939 -0.03(-0.43%)
Jan 22, 2016 6.931 7.161 6.895 7.126 277,736 +0.28(+4.04%)
Jan 21, 2016 6.598 6.977 6.536 6.849 334,828 +0.28(+4.21%)
Jan 20, 2016 6.726 6.746 6.152 6.572 594,185 -0.23(-3.43%)
Jan 19, 2016 6.871 6.983 6.729 6.805 208,044 -0.03(-0.45%)
Jan 15, 2016 6.815 6.836 6.836 6.836 283,352 -0.11(-1.61%)
Jan 14, 2016 6.856 6.983 6.728 6.947 348,116 +0.10(+1.41%)
Jan 13, 2016 7.054 7.110 6.704 6.851 378,578 -0.20(-2.81%)
Jan 12, 2016 7.217 7.262 6.985 7.049 289,665 -0.16(-2.18%)
Jan 11, 2016 7.191 7.328 7.161 7.206 201,970 -0.01(-0.14%)
Jan 08, 2016 7.338 7.389 7.201 7.217 146,837 -0.11(-1.52%)
Jan 07, 2016 7.465 7.465 7.328 7.328 207,519 -0.18(-2.43%)
Jan 06, 2016 7.364 7.549 7.364 7.511 190,748 +0.08(+1.02%)
Jan 05, 2016 7.298 7.460 7.298 7.435 239,290 +0.17(+2.38%)
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.