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 (%)
May 29, 2015 8.430 8.478 8.320 8.320 258,447 -0.09(-1.03%)
May 28, 2015 8.435 8.464 8.401 8.406 110,965 -0.02(-0.28%)
May 27, 2015 8.401 8.440 8.392 8.430 198,699 +0.03(+0.40%)
May 26, 2015 8.445 8.449 8.373 8.397 211,936 -0.04(-0.51%)
May 22, 2015 8.497 8.440 8.440 8.440 189,969 -0.05(-0.57%)
May 21, 2015 8.536 8.555 8.469 8.488 151,517 +0.02(+0.28%)
May 20, 2015 8.541 8.565 8.459 8.464 234,718 -0.08(-0.96%)
May 19, 2015 8.584 8.584 8.507 8.545 240,636 -0.00(-0.06%)
May 18, 2015 8.555 8.555 8.497 8.550 190,175 +0.02(+0.23%)
May 15, 2015 8.536 8.550 8.478 8.531 201,915 +0.03(+0.37%)
May 14, 2015 8.428 8.528 8.424 8.500 264,212 +0.10(+1.13%)
May 13, 2015 8.600 8.600 8.381 8.404 219,396 -0.15(-1.78%)
May 12, 2015 8.533 8.581 8.447 8.557 211,131 +0.00(+0.00%)
May 11, 2015 8.571 8.662 8.540 8.557 164,386 -0.05(-0.61%)
May 08, 2015 8.652 8.663 8.581 8.609 163,564 +0.06(+0.67%)
May 07, 2015 8.476 8.552 8.476 8.552 234,800 +0.03(+0.39%)
May 06, 2015 8.562 8.563 8.471 8.519 217,771 +0.00(+0.00%)
May 05, 2015 8.638 8.638 8.447 8.519 209,378 +0.01(+0.17%)
May 04, 2015 8.533 8.604 8.466 8.505 165,773 -0.03(-0.34%)
May 01, 2015 8.500 8.581 8.500 8.533 145,179 +0.04(+0.51%)
Apr 30, 2015 8.733 8.757 8.448 8.490 353,960 -0.23(-2.68%)
Apr 29, 2015 8.853 8.853 8.724 8.724 164,682 -0.15(-1.72%)
Apr 28, 2015 8.872 8.876 8.819 8.876 176,314 +0.02(+0.22%)
Apr 27, 2015 8.891 8.910 8.819 8.857 183,448 -0.02(-0.27%)
Apr 24, 2015 8.867 8.900 8.857 8.881 120,181 +0.01(+0.11%)
Apr 23, 2015 8.814 8.910 8.814 8.872 138,664 -0.01(-0.11%)
Apr 22, 2015 8.876 8.919 8.843 8.881 248,997 +0.03(+0.35%)
Apr 21, 2015 8.836 8.874 8.808 8.850 213,155 +0.03(+0.32%)
Apr 20, 2015 8.784 8.822 8.746 8.822 247,436 +0.06(+0.70%)
Apr 17, 2015 8.722 8.784 8.722 8.760 169,892 +0.00(+0.00%)
Apr 16, 2015 8.774 8.774 8.713 8.760 194,216 +0.02(+0.22%)
Apr 15, 2015 8.741 8.784 8.713 8.741 169,562 +0.00(+0.00%)
Apr 14, 2015 8.784 8.784 8.699 8.741 134,458 -0.01(-0.11%)
Apr 13, 2015 8.760 8.784 8.670 8.751 140,706 -0.01(-0.11%)
Apr 10, 2015 8.699 8.774 8.699 8.760 183,555 +0.10(+1.15%)
Apr 09, 2015 8.770 8.803 8.594 8.661 191,901 -0.11(-1.24%)
Apr 08, 2015 8.774 8.817 8.732 8.770 185,864 -0.01(-0.16%)
Apr 07, 2015 8.883 8.883 8.784 8.784 148,427 -0.10(-1.12%)
Apr 06, 2015 8.793 8.898 8.793 8.883 239,994 +0.05(+0.59%)
Apr 02, 2015 8.737 8.831 8.831 8.831 171,269 +0.03(+0.38%)
Apr 01, 2015 8.770 8.815 8.699 8.798 158,114 -0.01(-0.16%)
Mar 31, 2015 8.836 8.836 8.732 8.812 184,238 +0.00(+0.00%)
Mar 30, 2015 8.760 8.817 8.703 8.812 188,320 +0.07(+0.81%)
Mar 27, 2015 8.708 8.748 8.642 8.741 191,435 +0.03(+0.38%)
Mar 26, 2015 8.665 8.770 8.642 8.708 122,965 +0.04(+0.49%)
Mar 25, 2015 8.845 8.907 8.647 8.665 198,397 -0.18(-2.03%)
Mar 24, 2015 8.850 8.916 8.841 8.845 166,695 -0.00(-0.03%)
Mar 23, 2015 8.898 8.921 8.836 8.848 262,348 -0.04(-0.45%)
Mar 20, 2015 8.822 8.921 8.774 8.888 425,486 +0.12(+1.35%)
Mar 19, 2015 8.765 8.845 8.746 8.770 149,884 -0.05(-0.54%)
Mar 18, 2015 8.665 8.826 8.647 8.817 270,493 +0.15(+1.78%)
Mar 17, 2015 8.583 8.677 8.536 8.663 229,174 +0.04(+0.49%)
Mar 16, 2015 8.536 8.691 8.536 8.621 215,832 +0.09(+1.10%)
Mar 13, 2015 8.498 8.536 8.447 8.527 183,840 +0.05(+0.55%)
Mar 12, 2015 8.498 8.569 8.442 8.480 279,124 +0.00(+0.06%)
Mar 11, 2015 8.527 8.527 8.437 8.475 139,997 -0.03(-0.33%)
Mar 10, 2015 8.536 8.536 8.423 8.503 154,372 -0.02(-0.22%)
Mar 09, 2015 8.522 8.578 8.475 8.522 253,602 +0.07(+0.83%)
Mar 06, 2015 8.527 8.546 8.423 8.451 217,790 -0.11(-1.26%)
Mar 05, 2015 8.498 8.578 8.489 8.560 142,163 +0.06(+0.66%)
Mar 04, 2015 8.593 8.541 8.419 8.503 260,679 -0.04(-0.44%)
Mar 03, 2015 8.602 8.602 8.466 8.541 193,833 -0.01(-0.16%)
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.