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 (%)
Jan 29, 2016 7.043 7.330 7.043 7.330 356,769 +0.31(+4.38%)
Jan 28, 2016 6.915 7.095 6.869 7.023 171,082 +0.15(+2.24%)
Jan 27, 2016 7.141 7.207 6.813 6.869 220,089 -0.23(-3.25%)
Jan 26, 2016 7.100 7.294 7.069 7.100 163,261 +0.01(+0.07%)
Jan 25, 2016 7.110 7.177 7.028 7.095 198,945 -0.03(-0.43%)
Jan 22, 2016 6.931 7.161 6.895 7.125 277,745 +0.28(+4.04%)
Jan 21, 2016 6.597 6.977 6.536 6.849 334,839 +0.28(+4.21%)
Jan 20, 2016 6.725 6.746 6.151 6.572 594,204 -0.23(-3.43%)
Jan 19, 2016 6.871 6.983 6.729 6.805 208,051 -0.03(-0.45%)
Jan 15, 2016 6.815 6.835 6.835 6.835 283,361 -0.11(-1.61%)
Jan 14, 2016 6.856 6.983 6.728 6.947 348,127 +0.10(+1.41%)
Jan 13, 2016 7.054 7.110 6.703 6.851 378,590 -0.20(-2.81%)
Jan 12, 2016 7.216 7.262 6.985 7.049 289,674 -0.16(-2.18%)
Jan 11, 2016 7.191 7.328 7.160 7.206 201,976 -0.01(-0.14%)
Jan 08, 2016 7.338 7.389 7.201 7.216 146,842 -0.11(-1.52%)
Jan 07, 2016 7.465 7.465 7.328 7.328 207,525 -0.18(-2.43%)
Jan 06, 2016 7.364 7.548 7.364 7.511 190,754 +0.08(+1.02%)
Jan 05, 2016 7.298 7.460 7.298 7.435 239,297 +0.17(+2.38%)
Jan 04, 2016 7.328 7.344 7.176 7.262 280,784 -0.15(-1.99%)
Dec 31, 2015 7.511 7.409 7.409 7.409 319,397 -0.11(-1.42%)
Dec 30, 2015 7.567 7.582 7.511 7.516 124,970 -0.05(-0.67%)
Dec 29, 2015 7.557 7.617 7.465 7.567 209,051 +0.02(+0.20%)
Dec 28, 2015 7.414 7.557 7.374 7.551 144,020 +0.12(+1.57%)
Dec 24, 2015 7.389 7.435 7.435 7.435 48,835 +0.03(+0.41%)
Dec 23, 2015 7.364 7.409 7.318 7.404 144,016 +0.07(+0.90%)
Dec 22, 2015 7.323 7.374 7.262 7.338 135,521 -0.01(-0.14%)
Dec 21, 2015 7.572 7.582 7.313 7.348 208,559 -0.19(-2.56%)
Dec 18, 2015 7.440 7.729 7.440 7.541 1,601,629 +0.07(+0.88%)
Dec 17, 2015 7.531 7.536 7.450 7.475 277,176 -0.06(-0.81%)
Dec 16, 2015 7.237 7.562 7.232 7.536 474,421 +0.32(+4.40%)
Dec 15, 2015 7.058 7.239 7.058 7.219 477,518 +0.20(+2.87%)
Dec 14, 2015 7.053 7.163 6.957 7.017 310,004 -0.06(-0.85%)
Dec 11, 2015 7.058 7.163 7.048 7.078 241,825 -0.06(-0.85%)
Dec 10, 2015 7.158 7.214 7.068 7.138 260,118 -0.03(-0.42%)
Dec 09, 2015 7.174 7.239 7.143 7.168 173,844 +0.02(+0.28%)
Dec 08, 2015 7.174 7.239 7.098 7.148 211,581 -0.04(-0.56%)
Dec 07, 2015 7.224 7.300 7.163 7.189 186,519 -0.05(-0.63%)
Dec 04, 2015 7.143 7.269 7.143 7.234 170,117 +0.05(+0.63%)
Dec 03, 2015 7.314 7.314 7.118 7.189 312,239 -0.13(-1.79%)
Dec 02, 2015 7.465 7.496 7.304 7.320 146,955 -0.15(-1.96%)
Dec 01, 2015 7.445 7.531 7.395 7.465 345,346 +0.12(+1.64%)
Nov 30, 2015 7.380 7.430 7.309 7.345 247,554 -0.04(-0.48%)
Nov 27, 2015 7.314 7.390 7.308 7.380 84,170 +0.05(+0.62%)
Nov 25, 2015 7.299 7.335 7.335 7.335 135,278 +0.02(+0.21%)
Nov 24, 2015 7.314 7.344 7.224 7.320 201,930 -0.02(-0.27%)
Nov 23, 2015 7.330 7.414 7.299 7.340 177,584 -0.05(-0.61%)
Nov 20, 2015 7.365 7.410 7.350 7.385 203,124 +0.05(+0.62%)
Nov 19, 2015 7.299 7.365 7.264 7.340 192,056 +0.05(+0.62%)
Nov 18, 2015 7.234 7.355 7.219 7.294 280,273 +0.03(+0.35%)
Nov 17, 2015 7.430 7.430 7.244 7.269 504,466 -0.17(-2.23%)
Nov 16, 2015 7.551 7.596 7.360 7.435 405,027 -0.10(-1.34%)
Nov 13, 2015 7.697 7.773 7.491 7.536 405,311 -0.16(-2.06%)
Nov 12, 2015 7.804 7.859 7.670 7.695 168,859 -0.17(-2.16%)
Nov 11, 2015 7.849 7.884 7.794 7.864 161,236 +0.03(+0.45%)
Nov 10, 2015 7.700 7.834 7.690 7.829 254,269 +0.13(+1.69%)
Nov 09, 2015 7.954 7.989 7.670 7.700 265,906 -0.25(-3.20%)
Nov 06, 2015 8.109 8.109 7.864 7.954 354,166 -0.17(-2.09%)
Nov 05, 2015 8.129 8.137 8.064 8.124 218,490 +0.02(+0.31%)
Nov 04, 2015 8.089 8.129 8.044 8.099 259,261 +0.06(+0.81%)
Nov 03, 2015 8.054 8.059 7.954 8.034 241,003 -0.02(-0.25%)
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.