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

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2015 7.380 7.430 7.310 7.345 247,546 -0.04(-0.48%)
Nov 27, 2015 7.315 7.390 7.309 7.380 84,168 +0.05(+0.62%)
Nov 25, 2015 7.300 7.335 7.335 7.335 135,274 +0.02(+0.21%)
Nov 24, 2015 7.315 7.344 7.224 7.320 201,924 -0.02(-0.27%)
Nov 23, 2015 7.330 7.414 7.300 7.340 177,579 -0.05(-0.61%)
Nov 20, 2015 7.365 7.410 7.350 7.385 203,118 +0.05(+0.62%)
Nov 19, 2015 7.300 7.365 7.264 7.340 192,050 +0.05(+0.62%)
Nov 18, 2015 7.234 7.355 7.219 7.295 280,264 +0.03(+0.35%)
Nov 17, 2015 7.430 7.430 7.244 7.269 504,451 -0.17(-2.23%)
Nov 16, 2015 7.551 7.597 7.360 7.436 405,015 -0.10(-1.34%)
Nov 13, 2015 7.697 7.773 7.491 7.536 405,299 -0.16(-2.06%)
Nov 12, 2015 7.805 7.860 7.670 7.695 168,853 -0.17(-2.16%)
Nov 11, 2015 7.850 7.885 7.795 7.865 161,231 +0.03(+0.45%)
Nov 10, 2015 7.700 7.835 7.690 7.830 254,261 +0.13(+1.69%)
Nov 09, 2015 7.954 7.989 7.670 7.700 265,898 -0.25(-3.20%)
Nov 06, 2015 8.109 8.109 7.865 7.954 354,155 -0.17(-2.09%)
Nov 05, 2015 8.129 8.138 8.064 8.124 218,483 +0.02(+0.31%)
Nov 04, 2015 8.089 8.129 8.044 8.099 259,253 +0.06(+0.81%)
Nov 03, 2015 8.054 8.059 7.954 8.034 240,995 -0.02(-0.25%)
Nov 02, 2015 8.024 8.069 7.939 8.054 341,530 +0.06(+0.75%)
Oct 30, 2015 8.084 8.084 7.924 7.994 276,688 -0.05(-0.62%)
Oct 29, 2015 7.969 8.049 7.865 8.044 342,568 +0.10(+1.26%)
Oct 28, 2015 8.124 8.284 7.710 7.944 552,939 -0.23(-2.81%)
Oct 27, 2015 8.204 8.272 8.149 8.174 362,997 -0.06(-0.73%)
Oct 26, 2015 8.139 8.279 8.124 8.234 338,861 +0.07(+0.86%)
Oct 23, 2015 8.239 8.279 8.114 8.164 339,716 -0.02(-0.24%)
Oct 22, 2015 8.044 8.184 7.990 8.184 345,113 +0.20(+2.53%)
Oct 21, 2015 7.769 8.034 7.739 7.982 411,948 +0.25(+3.27%)
Oct 20, 2015 7.645 7.764 7.635 7.729 207,779 +0.10(+1.36%)
Oct 19, 2015 7.610 7.675 7.576 7.625 182,334 +0.04(+0.52%)
Oct 16, 2015 7.581 7.640 7.521 7.586 257,668 -0.01(-0.20%)
Oct 15, 2015 7.442 7.600 7.358 7.600 338,635 +0.24(+3.23%)
Oct 14, 2015 7.333 7.437 7.333 7.363 198,067 -0.01(-0.13%)
Oct 13, 2015 7.481 7.531 7.293 7.372 233,396 -0.15(-1.98%)
Oct 12, 2015 7.259 7.531 7.234 7.521 396,988 +0.29(+4.04%)
Oct 09, 2015 7.184 7.254 7.150 7.229 165,594 +0.06(+0.83%)
Oct 08, 2015 7.125 7.199 7.110 7.169 388,871 +0.04(+0.63%)
Oct 07, 2015 7.041 7.125 7.026 7.125 199,663 +0.07(+1.05%)
Oct 06, 2015 7.031 7.095 6.996 7.050 201,304 -0.01(-0.21%)
Oct 05, 2015 7.001 7.075 7.001 7.065 313,680 +0.10(+1.42%)
Oct 02, 2015 6.941 6.981 6.837 6.966 263,802 -0.01(-0.21%)
Oct 01, 2015 7.011 7.036 6.902 6.981 178,933 -0.01(-0.14%)
Sep 30, 2015 7.065 7.135 6.932 6.991 330,426 -0.02(-0.28%)
Sep 29, 2015 6.902 7.090 6.887 7.011 245,287 +0.13(+1.87%)
Sep 28, 2015 6.892 6.956 6.837 6.882 285,404 +0.02(+0.29%)
Sep 25, 2015 7.120 7.120 6.837 6.862 207,214 -0.23(-3.21%)
Sep 24, 2015 6.946 7.125 6.912 7.090 150,919 +0.11(+1.63%)
Sep 23, 2015 6.936 6.996 6.857 6.976 107,816 +0.04(+0.57%)
Sep 22, 2015 6.976 7.055 6.902 6.936 214,123 -0.10(-1.41%)
Sep 21, 2015 7.011 7.060 7.001 7.036 333,446 +0.08(+1.14%)
Sep 18, 2015 6.927 7.006 6.907 6.956 300,436 +0.00(+0.00%)
Sep 17, 2015 6.927 7.021 6.827 6.956 262,580 +0.05(+0.68%)
Sep 16, 2015 6.831 6.919 6.791 6.909 220,186 +0.05(+0.72%)
Sep 15, 2015 6.840 6.865 6.791 6.860 186,192 +0.03(+0.50%)
Sep 14, 2015 6.865 6.952 6.791 6.826 118,598 -0.01(-0.14%)
Sep 11, 2015 6.791 6.840 6.777 6.836 199,879 +0.04(+0.58%)
Sep 10, 2015 6.767 6.840 6.737 6.796 171,231 +0.04(+0.58%)
Sep 09, 2015 6.914 6.919 6.757 6.757 196,332 -0.12(-1.71%)
Sep 08, 2015 6.875 6.922 6.855 6.875 188,090 +0.07(+1.01%)
Sep 04, 2015 6.875 6.806 6.806 6.806 193,662 -0.12(-1.70%)
Sep 03, 2015 7.012 7.054 6.904 6.924 155,895 -0.09(-1.26%)
Sep 02, 2015 7.052 7.066 6.944 7.012 220,644 +0.02(+0.28%)
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.