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

Gladstone Comml (NQ: GOOD )

14.65 -0.23 (-1.55%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 10, 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, 2016 9.771 9.820 9.705 9.798 250,189 +0.03(+0.33%)
Aug 30, 2016 9.765 9.798 9.694 9.765 230,675 +0.03(+0.34%)
Aug 29, 2016 9.689 9.792 9.689 9.733 153,666 +0.07(+0.73%)
Aug 26, 2016 9.792 9.836 9.635 9.662 171,804 -0.13(-1.33%)
Aug 25, 2016 9.689 9.814 9.689 9.792 181,596 +0.06(+0.62%)
Aug 24, 2016 9.798 9.803 9.564 9.733 218,679 -0.02(-0.22%)
Aug 23, 2016 9.727 9.825 9.727 9.754 265,112 +0.01(+0.11%)
Aug 22, 2016 9.689 9.776 9.673 9.743 173,193 +0.08(+0.79%)
Aug 19, 2016 9.814 9.814 9.579 9.667 256,909 -0.13(-1.33%)
Aug 18, 2016 9.792 9.863 9.727 9.798 292,204 +0.07(+0.70%)
Aug 17, 2016 9.735 9.748 9.654 9.730 212,223 +0.03(+0.33%)
Aug 16, 2016 9.778 9.778 9.622 9.697 284,496 -0.02(-0.22%)
Aug 15, 2016 9.730 9.816 9.700 9.719 409,037 +0.04(+0.45%)
Aug 12, 2016 9.638 9.717 9.638 9.676 134,424 +0.05(+0.56%)
Aug 11, 2016 9.676 9.692 9.595 9.622 144,953 -0.01(-0.11%)
Aug 10, 2016 9.600 9.676 9.579 9.633 183,898 -0.01(-0.06%)
Aug 09, 2016 9.514 9.649 9.443 9.638 178,678 +0.16(+1.65%)
Aug 08, 2016 9.497 9.551 9.460 9.481 107,102 -0.03(-0.34%)
Aug 05, 2016 9.497 9.541 9.465 9.514 172,502 +0.03(+0.34%)
Aug 04, 2016 9.562 9.633 9.465 9.481 145,302 -0.05(-0.51%)
Aug 03, 2016 9.600 9.622 9.472 9.530 195,033 -0.09(-0.96%)
Aug 02, 2016 9.768 9.795 9.611 9.622 226,074 -0.10(-1.06%)
Aug 01, 2016 9.876 9.881 9.697 9.724 261,301 -0.11(-1.15%)
Jul 29, 2016 9.806 9.887 9.806 9.838 334,115 +0.06(+0.66%)
Jul 28, 2016 9.887 9.919 9.762 9.773 223,943 -0.11(-1.15%)
Jul 27, 2016 9.719 9.897 9.654 9.887 266,307 +0.16(+1.67%)
Jul 26, 2016 9.595 9.784 9.595 9.724 231,187 +0.06(+0.67%)
Jul 25, 2016 9.573 9.665 9.519 9.660 247,279 +0.06(+0.62%)
Jul 22, 2016 9.703 9.741 9.557 9.600 261,103 -0.10(-1.00%)
Jul 21, 2016 9.595 9.714 9.518 9.697 184,581 +0.11(+1.18%)
Jul 20, 2016 9.627 9.668 9.546 9.584 510,249 +0.02(+0.20%)
Jul 19, 2016 9.586 9.586 9.501 9.565 301,688 +0.01(+0.06%)
Jul 18, 2016 9.527 9.608 9.506 9.560 266,074 +0.05(+0.56%)
Jul 15, 2016 9.447 9.527 9.372 9.506 235,757 +0.09(+0.91%)
Jul 14, 2016 9.393 9.479 9.350 9.420 379,625 +0.01(+0.06%)
Jul 13, 2016 9.399 9.435 9.356 9.415 308,667 +0.03(+0.29%)
Jul 12, 2016 9.323 9.452 9.264 9.388 298,849 +0.07(+0.75%)
Jul 11, 2016 9.259 9.323 9.146 9.318 390,330 +0.10(+1.11%)
Jul 08, 2016 9.168 9.254 9.119 9.216 304,714 +0.10(+1.06%)
Jul 07, 2016 9.200 9.203 9.071 9.119 207,094 -0.06(-0.64%)
Jul 05, 2016 9.098 9.189 9.093 9.179 394,483 +0.09(+0.94%)
Jul 01, 2016 9.077 9.093 9.093 9.093 271,073 +0.03(+0.30%)
Jun 30, 2016 9.098 9.114 9.017 9.066 324,492 +0.02(+0.18%)
Jun 29, 2016 9.050 9.082 9.017 9.050 391,157 +0.08(+0.84%)
Jun 28, 2016 8.958 9.055 8.910 8.975 444,917 +0.09(+0.97%)
Jun 27, 2016 9.028 9.044 8.873 8.889 291,592 -0.14(-1.60%)
Jun 24, 2016 8.889 9.114 8.765 9.034 401,560 -0.05(-0.53%)
Jun 23, 2016 9.082 9.119 9.044 9.082 127,240 +0.06(+0.65%)
Jun 22, 2016 9.103 9.117 9.017 9.023 85,483 -0.04(-0.47%)
Jun 21, 2016 9.109 9.109 9.007 9.066 94,402 +0.01(+0.06%)
Jun 20, 2016 9.044 9.119 9.044 9.060 148,687 +0.02(+0.18%)
Jun 17, 2016 9.044 9.082 8.996 9.044 284,682 -0.01(-0.06%)
Jun 16, 2016 9.023 9.082 8.985 9.050 186,677 +0.02(+0.24%)
Jun 15, 2016 8.991 9.087 8.972 9.028 162,135 +0.08(+0.87%)
Jun 14, 2016 8.993 9.020 8.908 8.950 181,732 -0.02(-0.24%)
Jun 13, 2016 9.014 9.052 8.913 8.972 200,446 -0.02(-0.24%)
Jun 10, 2016 9.014 9.046 8.956 8.993 116,102 -0.02(-0.18%)
Jun 09, 2016 8.950 9.014 8.887 9.009 217,395 +0.06(+0.65%)
Jun 08, 2016 8.929 8.977 8.876 8.950 274,096 +0.07(+0.84%)
Jun 07, 2016 8.886 8.902 8.849 8.876 181,613 +0.02(+0.18%)
Jun 06, 2016 8.924 8.945 8.797 8.860 217,857 -0.02(-0.24%)
Jun 03, 2016 8.876 8.966 8.854 8.881 220,329 +0.03(+0.30%)
Jun 02, 2016 8.870 8.889 8.791 8.854 172,529 -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.