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

Gladstone Comml (NQ: GOOD )

14.50 +0.05 (+0.35%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 21, 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 28, 2013 7.550 7.578 7.498 7.554 90,884 +0.02(+0.26%)
Feb 27, 2013 7.534 7.654 7.494 7.534 125,096 +0.04(+0.59%)
Feb 26, 2013 7.431 7.542 7.419 7.490 82,493 +0.03(+0.43%)
Feb 25, 2013 7.658 7.658 7.456 7.459 114,007 -0.11(-1.42%)
Feb 22, 2013 7.514 7.590 7.436 7.566 96,862 +0.14(+1.82%)
Feb 21, 2013 7.566 7.566 7.419 7.431 132,936 -0.13(-1.74%)
Feb 20, 2013 7.674 7.694 7.562 7.562 133,852 -0.10(-1.30%)
Feb 19, 2013 7.606 7.690 7.542 7.662 118,053 +0.08(+1.10%)
Feb 15, 2013 7.606 7.630 7.514 7.578 111,216 +0.03(+0.42%)
Feb 14, 2013 7.530 7.624 7.518 7.546 70,755 -0.00(-0.05%)
Feb 13, 2013 7.475 7.586 7.475 7.550 72,918 +0.03(+0.34%)
Feb 12, 2013 7.560 7.639 7.489 7.524 95,674 -0.04(-0.47%)
Feb 11, 2013 7.536 7.560 7.421 7.560 49,165 +0.02(+0.21%)
Feb 08, 2013 7.469 7.544 7.445 7.544 66,524 +0.08(+1.01%)
Feb 07, 2013 7.520 7.520 7.421 7.469 66,218 -0.03(-0.42%)
Feb 06, 2013 7.433 7.501 7.382 7.501 58,636 +0.07(+0.96%)
Feb 04, 2013 7.414 7.457 7.386 7.429 66,976 +0.01(+0.16%)
Feb 01, 2013 7.382 7.457 7.362 7.417 85,960 +0.09(+1.24%)
Jan 31, 2013 7.358 7.441 7.300 7.326 130,191 +0.02(+0.27%)
Jan 30, 2013 7.457 7.457 7.287 7.307 102,981 -0.13(-1.70%)
Jan 29, 2013 7.366 7.445 7.262 7.433 59,978 +0.08(+1.13%)
Jan 28, 2013 7.326 7.386 7.283 7.350 157,098 +0.06(+0.76%)
Jan 25, 2013 7.382 7.382 7.267 7.295 117,490 -0.04(-0.59%)
Jan 24, 2013 7.390 7.390 7.322 7.338 80,927 +0.01(+0.16%)
Jan 23, 2013 7.322 7.394 7.302 7.326 54,948 -0.02(-0.27%)
Jan 22, 2013 7.287 7.374 7.231 7.346 88,128 +0.07(+0.98%)
Jan 18, 2013 7.271 7.374 7.271 7.275 97,602 -0.01(-0.16%)
Jan 17, 2013 7.307 7.315 7.224 7.287 86,117 +0.02(+0.27%)
Jan 16, 2013 7.271 7.311 7.208 7.267 85,755 -0.01(-0.08%)
Jan 15, 2013 7.304 7.304 7.253 7.273 142,034 -0.00(-0.05%)
Jan 14, 2013 7.320 7.363 7.273 7.277 159,748 -0.07(-1.02%)
Jan 11, 2013 7.371 7.399 7.283 7.352 75,777 -0.02(-0.32%)
Jan 10, 2013 7.289 7.387 7.289 7.375 94,033 +0.09(+1.19%)
Jan 09, 2013 7.253 7.328 7.222 7.289 68,719 +0.04(+0.49%)
Jan 08, 2013 7.202 7.257 7.171 7.253 83,691 +0.07(+0.93%)
Jan 07, 2013 7.175 7.226 7.175 7.187 48,382 +0.02(+0.33%)
Jan 04, 2013 7.159 7.218 7.128 7.163 73,816 +0.04(+0.55%)
Jan 03, 2013 7.151 7.167 7.084 7.124 59,335 +0.00(+0.00%)
Jan 02, 2013 7.187 7.238 7.049 7.124 174,463 +0.07(+1.06%)
Dec 31, 2012 6.986 7.057 6.891 7.049 91,973 +0.09(+1.30%)
Dec 28, 2012 6.923 7.010 6.907 6.958 72,471 +0.00(+0.06%)
Dec 27, 2012 6.919 7.031 6.907 6.955 42,913 +0.03(+0.40%)
Dec 26, 2012 6.923 7.035 6.837 6.927 79,857 +0.03(+0.46%)
Dec 24, 2012 6.888 7.017 6.888 6.896 53,729 -0.04(-0.62%)
Dec 21, 2012 7.029 7.037 6.884 6.939 324,796 -0.12(-1.73%)
Dec 20, 2012 6.982 7.069 6.943 7.061 81,562 +0.09(+1.30%)
Dec 19, 2012 6.978 7.076 6.951 6.970 97,935 -0.02(-0.28%)
Dec 18, 2012 6.943 7.073 6.941 6.990 128,228 -0.02(-0.22%)
Dec 17, 2012 7.025 7.068 6.932 7.006 94,059 -0.02(-0.25%)
Dec 14, 2012 6.859 7.043 6.852 7.023 76,185 +0.14(+2.04%)
Dec 13, 2012 6.973 6.973 6.863 6.883 68,933 -0.05(-0.73%)
Dec 12, 2012 7.051 7.090 6.930 6.934 92,445 -0.11(-1.55%)
Dec 11, 2012 7.008 7.101 6.891 7.043 152,234 +0.09(+1.23%)
Dec 10, 2012 6.969 6.992 6.898 6.957 40,483 +0.02(+0.22%)
Dec 07, 2012 6.984 7.007 6.887 6.941 49,028 -0.04(-0.61%)
Dec 06, 2012 6.988 7.027 6.910 6.984 62,079 -0.01(-0.17%)
Dec 05, 2012 6.941 7.016 6.875 6.996 52,630 +0.05(+0.79%)
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.