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

Gladstone Comml (NQ: GOOD )

13.52 -0.04 (-0.29%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 6, 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, 2014 7.905 7.937 7.833 7.860 544,333 -0.03(-0.40%)
Jul 30, 2014 7.937 7.937 7.835 7.892 259,209 -0.00(-0.06%)
Jul 29, 2014 7.959 8.004 7.883 7.896 160,650 -0.04(-0.51%)
Jul 28, 2014 7.896 7.973 7.896 7.937 156,015 +0.02(+0.28%)
Jul 25, 2014 7.928 7.991 7.883 7.914 208,570 -0.01(-0.17%)
Jul 24, 2014 8.022 8.031 7.905 7.928 203,562 -0.07(-0.85%)
Jul 23, 2014 7.991 8.009 7.977 7.995 90,884 +0.03(+0.42%)
Jul 22, 2014 7.962 8.011 7.945 7.962 221,606 +0.00(+0.00%)
Jul 21, 2014 7.962 7.992 7.930 7.962 120,604 +0.00(+0.06%)
Jul 18, 2014 7.908 7.967 7.903 7.957 158,160 +0.03(+0.40%)
Jul 17, 2014 7.944 7.971 7.899 7.926 222,389 -0.02(-0.28%)
Jul 16, 2014 7.962 7.979 7.899 7.948 170,651 +0.03(+0.40%)
Jul 15, 2014 7.988 8.020 7.890 7.917 247,675 -0.10(-1.23%)
Jul 14, 2014 7.988 8.029 7.948 8.015 157,753 +0.08(+1.07%)
Jul 11, 2014 7.926 7.958 7.881 7.930 173,524 +0.01(+0.17%)
Jul 10, 2014 7.979 7.997 7.894 7.917 356,430 -0.11(-1.34%)
Jul 09, 2014 8.033 8.047 7.966 8.024 113,293 +0.03(+0.34%)
Jul 08, 2014 8.038 8.038 7.939 7.997 156,794 -0.01(-0.11%)
Jul 07, 2014 8.033 8.033 7.948 8.006 256,815 -0.02(-0.22%)
Jul 03, 2014 8.051 8.024 8.024 8.024 118,717 -0.03(-0.39%)
Jul 02, 2014 8.011 8.060 7.977 8.056 288,949 +0.07(+0.90%)
Jul 01, 2014 7.975 8.047 7.935 7.984 224,018 -0.01(-0.11%)
Jun 30, 2014 7.939 8.015 7.872 7.993 304,899 +0.05(+0.68%)
Jun 27, 2014 7.832 7.939 7.832 7.939 324,801 +0.07(+0.85%)
Jun 26, 2014 7.823 7.872 7.793 7.872 150,085 +0.04(+0.51%)
Jun 25, 2014 7.805 7.845 7.783 7.832 187,735 +0.02(+0.23%)
Jun 24, 2014 7.823 7.868 7.787 7.814 205,976 +0.00(+0.00%)
Jun 23, 2014 7.827 7.827 7.792 7.814 126,639 -0.03(-0.34%)
Jun 20, 2014 7.792 7.841 7.742 7.841 415,697 +0.05(+0.69%)
Jun 19, 2014 7.747 7.792 7.730 7.787 184,862 +0.06(+0.81%)
Jun 18, 2014 7.729 7.751 7.693 7.725 179,281 -0.01(-0.17%)
Jun 17, 2014 7.725 7.765 7.693 7.738 230,913 +0.05(+0.61%)
Jun 16, 2014 7.744 7.762 7.691 7.691 231,036 -0.02(-0.29%)
Jun 13, 2014 7.766 7.766 7.709 7.713 209,336 -0.04(-0.52%)
Jun 12, 2014 7.704 7.758 7.651 7.753 245,814 +0.03(+0.40%)
Jun 11, 2014 7.740 7.758 7.704 7.722 194,752 +0.00(+0.00%)
Jun 10, 2014 7.735 7.766 7.682 7.722 389,500 +0.01(+0.12%)
Jun 06, 2014 7.749 7.749 7.687 7.713 297,303 -0.01(-0.11%)
Jun 05, 2014 7.647 7.726 7.593 7.722 438,571 +0.10(+1.34%)
Jun 04, 2014 7.576 7.629 7.544 7.620 517,568 +0.07(+0.88%)
Jun 03, 2014 7.496 7.607 7.478 7.553 3,028,505 -0.23(-2.97%)
Jun 02, 2014 7.980 7.980 7.771 7.784 312,950 -0.20(-2.45%)
May 30, 2014 7.957 7.988 7.917 7.980 127,701 +0.05(+0.67%)
May 29, 2014 7.949 7.988 7.886 7.926 68,089 -0.02(-0.22%)
May 28, 2014 7.971 7.975 7.904 7.944 120,936 -0.03(-0.33%)
May 27, 2014 7.877 7.971 7.860 7.971 322,435 +0.13(+1.64%)
May 23, 2014 7.775 7.842 7.842 7.842 145,028 +0.08(+0.97%)
May 22, 2014 7.735 7.806 7.660 7.766 119,245 +0.07(+0.92%)
May 21, 2014 7.731 7.731 7.660 7.695 124,641 -0.03(-0.40%)
May 20, 2014 7.740 7.784 7.682 7.726 228,590 -0.05(-0.63%)
May 19, 2014 7.784 7.833 7.726 7.775 134,007 +0.01(+0.17%)
May 16, 2014 7.726 7.780 7.691 7.762 132,036 +0.04(+0.55%)
May 15, 2014 7.746 7.816 7.649 7.720 304,957 -0.03(-0.34%)
May 14, 2014 7.865 7.865 7.720 7.746 156,811 -0.10(-1.29%)
May 13, 2014 7.883 7.905 7.817 7.848 174,398 -0.01(-0.17%)
May 12, 2014 7.817 7.892 7.808 7.861 192,625 +0.05(+0.68%)
May 09, 2014 7.746 7.817 7.720 7.808 121,744 +0.06(+0.80%)
May 08, 2014 7.804 7.817 7.746 7.746 128,522 -0.05(-0.62%)
May 07, 2014 7.733 7.799 7.724 7.795 132,688 +0.06(+0.74%)
May 06, 2014 7.768 7.808 7.733 7.737 154,749 -0.03(-0.40%)
May 05, 2014 7.790 7.799 7.729 7.768 118,299 -0.01(-0.11%)
May 02, 2014 7.804 7.804 7.742 7.777 116,834 -0.01(-0.17%)
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.