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

Gladstone Comml (NQ: GOOD )

14.36 +0.76 (+5.59%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 7, 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 (%)
Nov 30, 2016 10.80 10.80 10.17 10.22 3,374,647 -0.59(-5.50%)
Nov 29, 2016 10.79 10.99 10.72 10.81 555,962 +0.02(+0.21%)
Nov 28, 2016 10.72 10.84 10.64 10.79 606,106 +0.04(+0.41%)
Nov 25, 2016 10.61 10.76 10.60 10.75 336,473 +0.13(+1.20%)
Nov 23, 2016 10.62 10.62 10.62 0 -0.02(-0.16%)
Nov 22, 2016 10.54 10.69 10.45 10.64 684,770 +0.16(+1.54%)
Nov 21, 2016 10.45 10.70 10.40 10.48 402,916 -0.01(-0.11%)
Nov 18, 2016 10.53 10.60 10.41 10.49 359,980 +0.03(+0.32%)
Nov 17, 2016 10.48 10.69 10.41 10.45 603,633 -0.04(-0.37%)
Nov 16, 2016 10.28 10.50 10.26 10.49 587,543 +0.18(+1.78%)
Nov 15, 2016 9.992 10.47 9.992 10.31 867,074 +0.31(+3.14%)
Nov 14, 2016 9.846 10.02 9.686 9.995 417,024 +0.21(+2.14%)
Nov 11, 2016 9.526 9.945 9.526 9.785 451,403 +0.29(+3.08%)
Nov 10, 2016 9.708 9.708 9.344 9.493 375,868 -0.16(-1.66%)
Nov 09, 2016 9.266 9.703 9.228 9.653 380,726 +0.15(+1.57%)
Nov 08, 2016 9.504 9.570 9.493 9.504 144,624 +0.01(+0.12%)
Nov 07, 2016 9.382 9.548 9.382 9.493 251,347 +0.18(+1.96%)
Nov 04, 2016 9.145 9.366 9.140 9.311 303,957 +0.20(+2.24%)
Nov 03, 2016 9.123 9.178 9.068 9.106 261,579 +0.00(+0.00%)
Nov 02, 2016 9.079 9.244 9.068 9.106 338,349 +0.04(+0.49%)
Nov 01, 2016 9.421 9.520 8.842 9.062 993,905 -0.79(-8.01%)
Oct 31, 2016 9.747 9.890 9.675 9.852 182,022 +0.21(+2.18%)
Oct 28, 2016 9.758 9.835 9.620 9.642 205,892 -0.09(-0.96%)
Oct 27, 2016 9.945 9.984 9.719 9.736 296,318 -0.19(-1.89%)
Oct 26, 2016 10.02 10.02 9.896 9.923 189,740 -0.12(-1.21%)
Oct 25, 2016 10.04 10.09 9.967 10.04 140,141 -0.02(-0.22%)
Oct 24, 2016 10.08 10.25 10.01 10.07 163,189 -0.01(-0.05%)
Oct 21, 2016 10.04 10.18 10.04 10.07 194,078 -0.02(-0.22%)
Oct 20, 2016 9.978 10.12 9.978 10.09 291,611 +0.09(+0.88%)
Oct 19, 2016 9.945 10.02 9.879 10.01 244,242 +0.08(+0.81%)
Oct 18, 2016 9.866 9.970 9.833 9.926 309,641 +0.10(+1.00%)
Oct 17, 2016 9.811 9.860 9.789 9.827 262,264 +0.01(+0.11%)
Oct 14, 2016 9.811 9.866 9.740 9.816 246,484 +0.03(+0.34%)
Oct 13, 2016 9.712 9.822 9.637 9.784 286,754 +0.01(+0.06%)
Oct 12, 2016 9.559 9.822 9.559 9.778 251,914 +0.25(+2.65%)
Oct 11, 2016 9.893 9.937 9.427 9.526 562,719 -0.36(-3.61%)
Oct 10, 2016 9.800 9.937 9.789 9.882 193,407 +0.16(+1.69%)
Oct 07, 2016 9.838 9.915 9.707 9.718 244,451 -0.07(-0.67%)
Oct 06, 2016 9.756 9.866 9.660 9.784 470,173 +0.07(+0.68%)
Oct 05, 2016 9.964 10.00 9.646 9.718 277,307 -0.22(-2.26%)
Oct 04, 2016 10.02 10.05 9.877 9.942 166,618 -0.08(-0.82%)
Oct 03, 2016 10.23 10.23 9.975 10.02 236,538 -0.19(-1.82%)
Sep 30, 2016 10.36 10.41 10.21 10.21 270,180 -0.10(-1.01%)
Sep 29, 2016 10.39 10.41 10.26 10.32 161,249 -0.08(-0.79%)
Sep 28, 2016 10.33 10.42 10.30 10.40 158,952 +0.04(+0.42%)
Sep 27, 2016 10.40 10.47 10.32 10.35 203,849 -0.05(-0.47%)
Sep 26, 2016 10.39 10.49 10.34 10.40 233,132 -0.04(-0.37%)
Sep 23, 2016 10.34 10.50 10.34 10.44 239,491 +0.04(+0.42%)
Sep 22, 2016 10.14 10.40 10.13 10.40 319,188 +0.31(+3.10%)
Sep 21, 2016 9.910 10.11 9.824 10.09 201,251 +0.16(+1.66%)
Sep 20, 2016 10.04 10.07 9.855 9.921 349,681 -0.05(-0.55%)
Sep 19, 2016 9.948 10.07 9.915 9.975 311,210 +0.08(+0.80%)
Sep 16, 2016 9.858 9.923 9.790 9.896 663,738 +0.05(+0.50%)
Sep 15, 2016 9.836 9.912 9.836 9.847 247,059 +0.01(+0.11%)
Sep 14, 2016 9.743 9.880 9.724 9.836 234,614 +0.11(+1.12%)
Sep 13, 2016 9.814 9.833 9.716 9.727 345,643 -0.14(-1.38%)
Sep 12, 2016 9.689 9.896 9.667 9.863 289,651 +0.09(+0.89%)
Sep 09, 2016 10.06 10.08 9.771 9.776 320,931 -0.39(-3.85%)
Sep 08, 2016 10.12 10.17 9.994 10.17 290,564 -0.03(-0.32%)
Sep 07, 2016 10.10 10.21 10.04 10.20 285,216 +0.10(+1.02%)
Sep 06, 2016 10.02 10.16 9.950 10.10 275,108 +0.08(+0.76%)
Sep 02, 2016 9.841 10.02 10.02 10.02 256,279 +0.23(+2.39%)
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.