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

Gladstone Comml (NQ: GOOD )

14.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2016 9.747 9.890 9.675 9.852 182,022 +0.21(+2.18%)
Oct 28, 2016 9.758 9.835 9.620 9.642 205,892 -0.09(-0.96%)
Oct 27, 2016 9.945 9.984 9.719 9.736 296,318 -0.19(-1.89%)
Oct 26, 2016 10.02 10.02 9.896 9.923 189,740 -0.12(-1.21%)
Oct 25, 2016 10.04 10.09 9.967 10.04 140,141 -0.02(-0.22%)
Oct 24, 2016 10.08 10.25 10.01 10.07 163,189 -0.01(-0.05%)
Oct 21, 2016 10.04 10.18 10.04 10.07 194,078 -0.02(-0.22%)
Oct 20, 2016 9.978 10.12 9.978 10.09 291,611 +0.09(+0.88%)
Oct 19, 2016 9.945 10.02 9.879 10.01 244,242 +0.08(+0.81%)
Oct 18, 2016 9.866 9.970 9.833 9.926 309,641 +0.10(+1.00%)
Oct 17, 2016 9.811 9.860 9.789 9.827 262,264 +0.01(+0.11%)
Oct 14, 2016 9.811 9.866 9.740 9.816 246,484 +0.03(+0.34%)
Oct 13, 2016 9.712 9.822 9.637 9.784 286,754 +0.01(+0.06%)
Oct 12, 2016 9.559 9.822 9.559 9.778 251,914 +0.25(+2.65%)
Oct 11, 2016 9.893 9.937 9.427 9.526 562,719 -0.36(-3.61%)
Oct 10, 2016 9.800 9.937 9.789 9.882 193,407 +0.16(+1.69%)
Oct 07, 2016 9.838 9.915 9.707 9.718 244,451 -0.07(-0.67%)
Oct 06, 2016 9.756 9.866 9.660 9.784 470,173 +0.07(+0.68%)
Oct 05, 2016 9.964 10.00 9.646 9.718 277,307 -0.22(-2.26%)
Oct 04, 2016 10.02 10.05 9.877 9.942 166,618 -0.08(-0.82%)
Oct 03, 2016 10.23 10.23 9.975 10.02 236,538 -0.19(-1.82%)
Sep 30, 2016 10.36 10.41 10.21 10.21 270,180 -0.10(-1.01%)
Sep 29, 2016 10.39 10.41 10.26 10.32 161,249 -0.08(-0.79%)
Sep 28, 2016 10.33 10.42 10.30 10.40 158,952 +0.04(+0.42%)
Sep 27, 2016 10.40 10.47 10.32 10.35 203,849 -0.05(-0.47%)
Sep 26, 2016 10.39 10.49 10.34 10.40 233,132 -0.04(-0.37%)
Sep 23, 2016 10.34 10.50 10.34 10.44 239,491 +0.04(+0.42%)
Sep 22, 2016 10.14 10.40 10.13 10.40 319,188 +0.31(+3.10%)
Sep 21, 2016 9.910 10.11 9.824 10.09 201,251 +0.16(+1.66%)
Sep 20, 2016 10.04 10.07 9.855 9.921 349,681 -0.05(-0.55%)
Sep 19, 2016 9.948 10.07 9.915 9.975 311,210 +0.08(+0.80%)
Sep 16, 2016 9.858 9.923 9.790 9.896 663,738 +0.05(+0.50%)
Sep 15, 2016 9.836 9.912 9.836 9.847 247,059 +0.01(+0.11%)
Sep 14, 2016 9.743 9.880 9.724 9.836 234,614 +0.11(+1.12%)
Sep 13, 2016 9.814 9.833 9.716 9.727 345,643 -0.14(-1.38%)
Sep 12, 2016 9.689 9.896 9.667 9.863 289,651 +0.09(+0.89%)
Sep 09, 2016 10.06 10.08 9.771 9.776 320,931 -0.39(-3.85%)
Sep 08, 2016 10.12 10.17 9.994 10.17 290,564 -0.03(-0.32%)
Sep 07, 2016 10.10 10.21 10.04 10.20 285,216 +0.10(+1.02%)
Sep 06, 2016 10.02 10.16 9.950 10.10 275,108 +0.08(+0.76%)
Sep 02, 2016 9.841 10.02 10.02 10.02 256,279 +0.23(+2.39%)
Sep 01, 2016 9.760 9.836 9.711 9.787 171,512 -0.01(-0.11%)
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%)
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.