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

Gladstone Comml (NQ: GOOD )

14.17 +0.02 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 31, 2013 7.358 7.441 7.300 7.326 130,195 +0.02(+0.27%)
Jan 30, 2013 7.457 7.457 7.287 7.306 102,984 -0.13(-1.70%)
Jan 29, 2013 7.366 7.445 7.262 7.433 59,980 +0.08(+1.13%)
Jan 28, 2013 7.326 7.386 7.283 7.350 157,103 +0.06(+0.76%)
Jan 25, 2013 7.382 7.382 7.267 7.295 117,494 -0.04(-0.59%)
Jan 24, 2013 7.390 7.390 7.322 7.338 80,930 +0.01(+0.16%)
Jan 23, 2013 7.322 7.394 7.301 7.326 54,949 -0.02(-0.27%)
Jan 22, 2013 7.287 7.374 7.231 7.346 88,130 +0.07(+0.98%)
Jan 18, 2013 7.271 7.374 7.271 7.275 97,605 -0.01(-0.16%)
Jan 17, 2013 7.306 7.314 7.224 7.287 86,119 +0.02(+0.27%)
Jan 16, 2013 7.271 7.310 7.207 7.267 85,758 -0.01(-0.08%)
Jan 15, 2013 7.304 7.304 7.253 7.273 142,039 -0.00(-0.05%)
Jan 14, 2013 7.320 7.363 7.273 7.277 159,753 -0.07(-1.02%)
Jan 11, 2013 7.371 7.399 7.283 7.351 75,780 -0.02(-0.32%)
Jan 10, 2013 7.289 7.387 7.289 7.375 94,036 +0.09(+1.19%)
Jan 09, 2013 7.253 7.328 7.222 7.289 68,721 +0.04(+0.49%)
Jan 08, 2013 7.202 7.257 7.171 7.253 83,693 +0.07(+0.93%)
Jan 07, 2013 7.175 7.226 7.175 7.186 48,384 +0.02(+0.33%)
Jan 04, 2013 7.159 7.218 7.127 7.163 73,819 +0.04(+0.55%)
Jan 03, 2013 7.151 7.167 7.084 7.123 59,337 +0.00(+0.00%)
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.