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

Gladstone Comml (NQ: GOOD )

14.87 -0.01 (-0.05%)
Streaming Delayed Price Updated: 10:03 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 31, 2016 8.630 8.683 8.573 8.599 210,412 -0.03(-0.30%)
Mar 30, 2016 8.683 8.709 8.536 8.625 216,466 -0.08(-0.90%)
Mar 29, 2016 8.515 8.720 8.483 8.704 165,784 +0.14(+1.66%)
Mar 28, 2016 8.452 8.604 8.432 8.562 141,530 +0.08(+0.93%)
Mar 24, 2016 8.389 8.483 8.483 8.483 79,244 +0.08(+0.94%)
Mar 23, 2016 8.468 8.557 8.399 8.405 136,357 -0.08(-0.93%)
Mar 22, 2016 8.483 8.562 8.428 8.483 136,477 -0.03(-0.31%)
Mar 21, 2016 8.573 8.672 8.483 8.510 140,681 -0.08(-0.92%)
Mar 18, 2016 8.662 8.662 8.562 8.588 350,775 -0.02(-0.24%)
Mar 17, 2016 8.494 8.662 8.429 8.609 237,501 +0.18(+2.09%)
Mar 16, 2016 8.210 8.470 8.189 8.433 234,101 +0.18(+2.21%)
Mar 15, 2016 8.303 8.376 8.168 8.251 316,597 -0.11(-1.31%)
Mar 14, 2016 8.288 8.371 8.199 8.361 165,363 +0.05(+0.63%)
Mar 11, 2016 8.178 8.319 8.131 8.308 228,075 +0.17(+2.05%)
Mar 10, 2016 8.215 8.361 8.048 8.142 169,897 -0.03(-0.32%)
Mar 09, 2016 7.996 8.259 7.996 8.168 208,685 +0.04(+0.51%)
Mar 08, 2016 8.126 8.199 7.996 8.126 290,806 -0.03(-0.38%)
Mar 07, 2016 8.131 8.251 8.074 8.157 199,818 +0.06(+0.77%)
Mar 04, 2016 8.027 8.121 7.992 8.095 229,044 +0.08(+0.97%)
Mar 03, 2016 7.980 8.032 7.923 8.017 219,555 +0.06(+0.72%)
Mar 02, 2016 7.735 7.959 7.715 7.959 177,367 +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.