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

Gladstone Comml (NQ: GOOD )

14.42 -0.10 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 31, 2016 8.573 8.625 8.516 8.542 211,816 -0.03(-0.30%)
Mar 30, 2016 8.625 8.651 8.479 8.568 217,911 -0.08(-0.90%)
Mar 29, 2016 8.458 8.662 8.427 8.646 166,890 +0.14(+1.66%)
Mar 28, 2016 8.396 8.547 8.376 8.505 142,475 +0.08(+0.93%)
Mar 24, 2016 8.333 8.427 8.427 8.427 79,773 +0.08(+0.94%)
Mar 23, 2016 8.411 8.500 8.344 8.349 137,267 -0.08(-0.93%)
Mar 22, 2016 8.427 8.505 8.372 8.427 137,388 -0.03(-0.31%)
Mar 21, 2016 8.516 8.615 8.427 8.453 141,620 -0.08(-0.92%)
Mar 18, 2016 8.604 8.604 8.505 8.531 353,116 -0.02(-0.24%)
Mar 17, 2016 8.438 8.604 8.373 8.552 239,087 +0.17(+2.09%)
Mar 16, 2016 8.155 8.414 8.134 8.378 235,663 +0.18(+2.21%)
Mar 15, 2016 8.248 8.321 8.114 8.196 318,711 -0.11(-1.31%)
Mar 14, 2016 8.233 8.315 8.145 8.305 166,467 +0.05(+0.63%)
Mar 11, 2016 8.124 8.264 8.077 8.253 229,597 +0.17(+2.05%)
Mar 10, 2016 8.160 8.305 7.995 8.088 171,031 -0.03(-0.32%)
Mar 09, 2016 7.943 8.204 7.943 8.114 210,079 +0.04(+0.51%)
Mar 08, 2016 8.072 8.145 7.943 8.072 292,747 -0.03(-0.38%)
Mar 07, 2016 8.077 8.196 8.021 8.103 201,152 +0.06(+0.77%)
Mar 04, 2016 7.974 8.067 7.939 8.041 230,573 +0.08(+0.97%)
Mar 03, 2016 7.927 7.979 7.870 7.964 221,021 +0.06(+0.72%)
Mar 02, 2016 7.684 7.907 7.663 7.907 178,551 +0.20(+2.55%)
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.