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

Gladstone Comml (NQ: GOOD )

14.40 +0.80 (+5.88%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 30, 2015 8.320 8.320 8.174 8.179 260,249 -0.19(-2.25%)
Jan 29, 2015 8.362 8.386 8.273 8.367 342,555 +0.04(+0.45%)
Jan 28, 2015 8.391 8.419 8.311 8.330 175,450 -0.03(-0.39%)
Jan 27, 2015 8.259 8.381 8.259 8.362 265,053 +0.02(+0.23%)
Jan 26, 2015 8.320 8.358 8.273 8.344 278,147 +0.01(+0.17%)
Jan 23, 2015 8.344 8.367 8.299 8.330 217,110 +0.00(+0.00%)
Jan 22, 2015 8.273 8.330 8.226 8.330 389,738 +0.11(+1.31%)
Jan 21, 2015 8.221 8.254 8.203 8.221 214,909 +0.00(+0.03%)
Jan 20, 2015 8.242 8.252 8.172 8.219 343,738 +0.02(+0.28%)
Jan 16, 2015 8.107 8.196 8.098 8.196 446,826 +0.06(+0.75%)
Jan 15, 2015 8.093 8.135 8.084 8.135 355,288 +0.02(+0.23%)
Jan 14, 2015 8.102 8.126 8.056 8.116 189,215 +0.01(+0.09%)
Jan 13, 2015 8.135 8.135 8.079 8.109 166,516 +0.02(+0.20%)
Jan 12, 2015 8.084 8.121 8.075 8.093 177,459 -0.00(-0.06%)
Jan 09, 2015 8.126 8.140 8.051 8.098 120,097 -0.02(-0.23%)
Jan 08, 2015 8.121 8.135 8.088 8.116 178,386 +0.01(+0.12%)
Jan 07, 2015 8.144 8.144 8.056 8.107 233,941 +0.04(+0.52%)
Jan 06, 2015 8.102 8.121 8.018 8.065 173,666 -0.03(-0.35%)
Jan 05, 2015 8.028 8.116 8.018 8.093 229,318 +0.02(+0.29%)
Jan 02, 2015 8.042 8.098 8.014 8.070 248,886 +0.06(+0.70%)
Dec 31, 2014 8.168 8.014 8.014 8.014 328,885 -0.11(-1.38%)
Dec 30, 2014 8.112 8.168 8.098 8.126 191,062 -0.02(-0.29%)
Dec 29, 2014 8.098 8.151 8.098 8.149 232,034 +0.02(+0.29%)
Dec 26, 2014 8.135 8.135 8.093 8.126 158,203 +0.01(+0.17%)
Dec 24, 2014 8.121 8.112 8.112 8.112 58,706 -0.00(-0.06%)
Dec 23, 2014 8.135 8.144 8.028 8.116 196,003 +0.02(+0.23%)
Dec 22, 2014 8.051 8.135 8.051 8.098 235,966 +0.04(+0.52%)
Dec 19, 2014 8.074 8.107 8.051 8.056 579,445 -0.03(-0.40%)
Dec 18, 2014 8.126 8.126 8.032 8.088 248,751 +0.03(+0.41%)
Dec 17, 2014 8.014 8.074 7.998 8.056 307,295 +0.05(+0.67%)
Dec 16, 2014 8.016 8.104 8.002 8.002 261,569 -0.05(-0.58%)
Dec 15, 2014 8.220 8.222 8.048 8.048 218,254 -0.14(-1.70%)
Dec 12, 2014 8.201 8.294 8.160 8.187 109,845 -0.07(-0.84%)
Dec 11, 2014 8.229 8.285 8.229 8.257 190,694 +0.01(+0.17%)
Dec 10, 2014 8.248 8.271 8.198 8.243 237,799 +0.00(+0.00%)
Dec 09, 2014 8.141 8.248 8.141 8.243 187,118 +0.08(+0.96%)
Dec 08, 2014 8.224 8.260 8.155 8.164 156,318 -0.05(-0.62%)
Dec 05, 2014 8.187 8.238 8.173 8.215 139,206 +0.01(+0.11%)
Dec 04, 2014 8.224 8.248 8.150 8.206 112,120 -0.03(-0.39%)
Dec 03, 2014 8.285 8.285 8.201 8.238 164,090 +0.00(+0.00%)
Dec 02, 2014 8.141 8.248 8.132 8.238 183,660 +0.10(+1.20%)
Dec 01, 2014 8.150 8.206 8.141 8.141 177,356 -0.05(-0.62%)
Nov 28, 2014 8.197 8.248 8.146 8.192 172,293 +0.01(+0.17%)
Nov 26, 2014 8.173 8.178 8.178 8.178 195,101 +0.04(+0.51%)
Nov 25, 2014 8.178 8.178 8.113 8.136 80,282 +0.00(+0.00%)
Nov 24, 2014 8.155 8.155 8.109 8.136 121,085 +0.02(+0.23%)
Nov 21, 2014 8.183 8.183 8.109 8.118 162,298 +0.00(+0.06%)
Nov 20, 2014 8.048 8.127 8.048 8.113 130,148 +0.03(+0.34%)
Nov 19, 2014 8.183 8.192 8.081 8.085 153,419 -0.12(-1.41%)
Nov 18, 2014 8.192 8.234 8.160 8.201 149,580 +0.01(+0.17%)
Nov 17, 2014 8.132 8.224 8.118 8.187 134,729 +0.03(+0.34%)
Nov 14, 2014 8.340 8.340 8.146 8.160 333,461 -0.18(-2.17%)
Nov 13, 2014 8.340 8.373 8.322 8.340 167,689 +0.03(+0.39%)
Nov 12, 2014 8.287 8.329 8.244 8.308 209,689 -0.02(-0.25%)
Nov 11, 2014 8.393 8.393 8.283 8.329 204,880 -0.03(-0.39%)
Nov 10, 2014 8.315 8.365 8.287 8.361 235,488 +0.07(+0.89%)
Nov 07, 2014 8.324 8.324 8.255 8.287 220,058 -0.03(-0.33%)
Nov 06, 2014 8.375 8.375 8.266 8.315 213,790 -0.03(-0.39%)
Nov 05, 2014 8.398 8.398 8.331 8.347 175,163 -0.02(-0.22%)
Nov 04, 2014 8.361 8.398 8.283 8.365 249,640 +0.00(+0.06%)
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.