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

Gladstone Comml (NQ: GOOD )

14.15 -0.27 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2014 8.319 8.319 8.214 8.273 349,576 +0.05(+0.56%)
Oct 30, 2014 8.090 8.262 8.081 8.228 290,942 +0.07(+0.90%)
Oct 29, 2014 8.232 8.232 8.118 8.154 205,659 -0.05(-0.67%)
Oct 28, 2014 8.122 8.214 8.049 8.209 294,683 +0.13(+1.64%)
Oct 27, 2014 7.958 8.077 7.912 8.077 490,168 +0.16(+2.08%)
Oct 24, 2014 7.926 7.926 7.854 7.912 239,276 +0.02(+0.23%)
Oct 23, 2014 7.862 7.894 7.816 7.894 441,269 +0.07(+0.94%)
Oct 22, 2014 7.816 7.853 7.793 7.821 492,953 -0.00(-0.06%)
Oct 21, 2014 7.853 7.862 7.787 7.825 298,175 +0.00(+0.00%)
Oct 20, 2014 7.743 7.825 7.725 7.825 463,062 +0.10(+1.27%)
Oct 17, 2014 7.800 7.800 7.673 7.727 288,571 +0.00(+0.06%)
Oct 16, 2014 7.609 7.754 7.609 7.723 505,314 +0.03(+0.41%)
Oct 15, 2014 7.691 7.713 7.446 7.691 585,141 -0.03(-0.41%)
Oct 14, 2014 7.713 7.759 7.700 7.723 387,089 +0.01(+0.18%)
Oct 13, 2014 7.727 7.759 7.655 7.709 592,328 +0.01(+0.18%)
Oct 10, 2014 7.691 7.791 7.675 7.695 303,545 -0.03(-0.35%)
Oct 09, 2014 7.741 7.818 7.709 7.723 289,926 -0.01(-0.09%)
Oct 08, 2014 7.641 7.754 7.641 7.729 366,932 +0.08(+1.04%)
Oct 07, 2014 7.682 7.718 7.636 7.650 177,182 -0.07(-0.88%)
Oct 06, 2014 7.759 7.759 7.677 7.718 186,251 -0.01(-0.12%)
Oct 03, 2014 7.750 7.753 7.656 7.727 192,777 +0.04(+0.53%)
Oct 02, 2014 7.704 7.732 7.636 7.686 129,011 +0.01(+0.18%)
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.