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 30, 2015 8.084 8.084 7.924 7.994 276,697 -0.05(-0.62%)
Oct 29, 2015 7.969 8.049 7.864 8.044 342,578 +0.10(+1.26%)
Oct 28, 2015 8.124 8.284 7.710 7.944 552,956 -0.23(-2.81%)
Oct 27, 2015 8.204 8.272 8.149 8.174 363,008 -0.06(-0.73%)
Oct 26, 2015 8.139 8.279 8.124 8.234 338,871 +0.07(+0.86%)
Oct 23, 2015 8.239 8.279 8.114 8.164 339,727 -0.02(-0.24%)
Oct 22, 2015 8.044 8.184 7.990 8.184 345,124 +0.20(+2.53%)
Oct 21, 2015 7.769 8.034 7.739 7.982 411,961 +0.25(+3.27%)
Oct 20, 2015 7.645 7.764 7.635 7.729 207,786 +0.10(+1.36%)
Oct 19, 2015 7.610 7.674 7.575 7.625 182,340 +0.04(+0.52%)
Oct 16, 2015 7.580 7.640 7.521 7.585 257,676 -0.01(-0.20%)
Oct 15, 2015 7.442 7.600 7.357 7.600 338,645 +0.24(+3.23%)
Oct 14, 2015 7.333 7.437 7.333 7.362 198,073 -0.01(-0.13%)
Oct 13, 2015 7.481 7.531 7.293 7.372 233,403 -0.15(-1.98%)
Oct 12, 2015 7.258 7.531 7.234 7.521 397,001 +0.29(+4.04%)
Oct 09, 2015 7.184 7.253 7.149 7.229 165,599 +0.06(+0.83%)
Oct 08, 2015 7.125 7.199 7.110 7.169 388,883 +0.04(+0.63%)
Oct 07, 2015 7.040 7.125 7.025 7.125 199,670 +0.07(+1.05%)
Oct 06, 2015 7.030 7.095 6.996 7.050 201,311 -0.01(-0.21%)
Oct 05, 2015 7.001 7.075 7.001 7.065 313,690 +0.10(+1.42%)
Oct 02, 2015 6.941 6.981 6.837 6.966 263,810 -0.01(-0.21%)
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.