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

Gladstone Comml (NQ: GOOD )

14.77 -0.11 (-0.74%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 10, 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 28, 2013 7.804 7.861 7.764 7.861 198,359 +0.10(+1.25%)
Mar 27, 2013 7.873 7.877 7.695 7.764 116,152 -0.10(-1.33%)
Mar 26, 2013 7.772 7.873 7.703 7.869 65,592 +0.12(+1.56%)
Mar 25, 2013 7.832 7.853 7.711 7.748 48,707 -0.04(-0.52%)
Mar 22, 2013 7.756 7.849 7.688 7.788 72,341 +0.08(+1.05%)
Mar 21, 2013 7.671 7.776 7.671 7.707 56,997 -0.01(-0.10%)
Mar 20, 2013 7.719 7.723 7.655 7.715 49,822 +0.03(+0.42%)
Mar 19, 2013 7.699 7.800 7.671 7.683 80,287 -0.07(-0.89%)
Mar 18, 2013 7.760 7.865 7.598 7.752 127,996 -0.05(-0.67%)
Mar 15, 2013 7.671 7.828 7.614 7.804 166,965 +0.13(+1.74%)
Mar 14, 2013 7.639 7.671 7.619 7.671 50,580 +0.05(+0.64%)
Mar 13, 2013 7.679 7.679 7.570 7.623 105,395 -0.06(-0.81%)
Mar 12, 2013 7.733 7.777 7.621 7.685 97,636 -0.08(-1.08%)
Mar 11, 2013 7.793 7.825 7.701 7.769 59,742 -0.02(-0.31%)
Mar 08, 2013 7.653 7.821 7.601 7.793 194,711 +0.20(+2.59%)
Mar 07, 2013 7.657 7.673 7.565 7.597 126,409 -0.08(-1.10%)
Mar 06, 2013 7.629 7.681 7.585 7.681 90,562 +0.05(+0.63%)
Mar 05, 2013 7.705 7.737 7.621 7.633 109,687 -0.02(-0.26%)
Mar 04, 2013 7.601 7.657 7.521 7.653 170,370 +0.08(+1.11%)
Mar 01, 2013 7.533 7.625 7.521 7.569 148,423 -0.04(-0.47%)
Feb 28, 2013 7.601 7.629 7.548 7.605 90,278 +0.02(+0.26%)
Feb 27, 2013 7.585 7.705 7.545 7.585 124,262 +0.04(+0.59%)
Feb 26, 2013 7.481 7.593 7.469 7.541 81,944 +0.03(+0.43%)
Feb 25, 2013 7.709 7.709 7.506 7.509 113,247 -0.11(-1.42%)
Feb 22, 2013 7.565 7.641 7.486 7.617 96,217 +0.14(+1.82%)
Feb 21, 2013 7.617 7.617 7.469 7.481 132,051 -0.13(-1.74%)
Feb 20, 2013 7.725 7.745 7.613 7.613 132,961 -0.10(-1.30%)
Feb 19, 2013 7.657 7.741 7.593 7.713 117,266 +0.08(+1.10%)
Feb 15, 2013 7.657 7.681 7.565 7.629 110,475 +0.03(+0.42%)
Feb 14, 2013 7.581 7.675 7.569 7.597 70,283 -0.00(-0.05%)
Feb 13, 2013 7.525 7.637 7.525 7.601 72,432 +0.03(+0.34%)
Feb 12, 2013 7.611 7.690 7.539 7.575 95,037 -0.04(-0.47%)
Feb 11, 2013 7.587 7.611 7.471 7.611 48,837 +0.02(+0.21%)
Feb 08, 2013 7.519 7.595 7.495 7.595 66,081 +0.08(+1.01%)
Feb 07, 2013 7.571 7.571 7.471 7.519 65,777 -0.03(-0.42%)
Feb 06, 2013 7.483 7.551 7.431 7.551 58,246 +0.07(+0.96%)
Feb 04, 2013 7.463 7.507 7.435 7.479 66,530 +0.01(+0.16%)
Feb 01, 2013 7.431 7.507 7.411 7.467 85,387 +0.09(+1.24%)
Jan 31, 2013 7.407 7.491 7.349 7.376 129,323 +0.02(+0.27%)
Jan 30, 2013 7.507 7.507 7.336 7.356 102,295 -0.13(-1.70%)
Jan 29, 2013 7.415 7.495 7.311 7.483 59,578 +0.08(+1.13%)
Jan 28, 2013 7.376 7.435 7.332 7.399 156,051 +0.06(+0.76%)
Jan 25, 2013 7.431 7.431 7.316 7.344 116,707 -0.04(-0.59%)
Jan 24, 2013 7.439 7.439 7.372 7.388 80,388 +0.01(+0.16%)
Jan 23, 2013 7.372 7.443 7.350 7.376 54,582 -0.02(-0.27%)
Jan 22, 2013 7.336 7.423 7.280 7.396 87,541 +0.07(+0.98%)
Jan 18, 2013 7.320 7.423 7.320 7.324 96,952 -0.01(-0.16%)
Jan 17, 2013 7.356 7.364 7.272 7.336 85,543 +0.02(+0.27%)
Jan 16, 2013 7.320 7.360 7.256 7.316 85,184 -0.01(-0.08%)
Jan 15, 2013 7.353 7.353 7.302 7.322 141,088 -0.00(-0.05%)
Jan 14, 2013 7.369 7.413 7.322 7.326 158,684 -0.08(-1.02%)
Jan 11, 2013 7.421 7.448 7.332 7.401 75,273 -0.02(-0.32%)
Jan 10, 2013 7.338 7.437 7.338 7.425 93,407 +0.09(+1.19%)
Jan 09, 2013 7.302 7.377 7.270 7.338 68,261 +0.04(+0.49%)
Jan 08, 2013 7.251 7.306 7.219 7.302 83,133 +0.07(+0.93%)
Jan 07, 2013 7.223 7.274 7.223 7.235 48,060 +0.02(+0.33%)
Jan 04, 2013 7.207 7.266 7.175 7.211 73,324 +0.04(+0.55%)
Jan 03, 2013 7.199 7.215 7.132 7.171 58,940 +0.00(+0.00%)
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.