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 (%)
Aug 31, 2015 7.184 7.276 6.973 7.071 246,391 -0.12(-1.64%)
Aug 28, 2015 7.165 7.258 7.027 7.189 199,749 +0.06(+0.83%)
Aug 27, 2015 7.057 7.233 6.919 7.130 261,943 +0.14(+1.97%)
Aug 26, 2015 7.022 7.115 6.890 6.993 302,219 +0.12(+1.71%)
Aug 25, 2015 7.224 7.292 6.850 6.875 392,122 -0.25(-3.45%)
Aug 24, 2015 7.243 7.464 5.893 7.120 556,619 -0.46(-6.09%)
Aug 21, 2015 7.562 7.699 7.474 7.582 254,809 -0.08(-1.03%)
Aug 20, 2015 7.685 7.739 7.651 7.661 93,098 -0.04(-0.51%)
Aug 19, 2015 7.734 7.754 7.646 7.700 146,680 -0.05(-0.70%)
Aug 18, 2015 7.759 7.783 7.719 7.754 118,199 -0.02(-0.22%)
Aug 17, 2015 7.766 7.810 7.683 7.771 192,977 +0.00(+0.06%)
Aug 14, 2015 7.756 7.776 7.664 7.766 218,368 +0.02(+0.31%)
Aug 13, 2015 7.747 7.795 7.652 7.742 117,018 +0.01(+0.13%)
Aug 12, 2015 7.737 7.766 7.610 7.732 171,479 -0.03(-0.38%)
Aug 11, 2015 7.737 7.781 7.698 7.761 132,428 -0.02(-0.31%)
Aug 10, 2015 7.742 7.791 7.644 7.786 194,444 +0.10(+1.27%)
Aug 07, 2015 7.659 7.732 7.474 7.688 153,686 +0.02(+0.25%)
Aug 06, 2015 7.674 7.708 7.484 7.669 243,955 -0.02(-0.25%)
Aug 05, 2015 7.815 7.839 7.630 7.688 178,745 -0.11(-1.44%)
Aug 04, 2015 8.073 8.097 7.751 7.800 134,469 -0.01(-0.12%)
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.