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 (%)
Apr 30, 2015 8.792 8.816 8.504 8.547 351,613 -0.24(-2.68%)
Apr 29, 2015 8.912 8.912 8.782 8.782 163,590 -0.15(-1.72%)
Apr 28, 2015 8.931 8.936 8.878 8.936 175,144 +0.02(+0.22%)
Apr 27, 2015 8.950 8.969 8.878 8.916 182,231 -0.02(-0.27%)
Apr 24, 2015 8.926 8.960 8.916 8.940 119,384 +0.01(+0.11%)
Apr 23, 2015 8.873 8.969 8.873 8.931 137,745 -0.01(-0.11%)
Apr 22, 2015 8.936 8.979 8.902 8.940 247,346 +0.03(+0.35%)
Apr 21, 2015 8.895 8.933 8.866 8.909 211,741 +0.03(+0.32%)
Apr 20, 2015 8.842 8.881 8.804 8.881 245,795 +0.06(+0.70%)
Apr 17, 2015 8.781 8.842 8.781 8.819 168,765 +0.00(+0.00%)
Apr 16, 2015 8.833 8.833 8.771 8.819 192,928 +0.02(+0.22%)
Apr 15, 2015 8.800 8.842 8.771 8.800 168,438 +0.00(+0.00%)
Apr 14, 2015 8.842 8.842 8.757 8.800 133,566 -0.01(-0.11%)
Apr 13, 2015 8.819 8.842 8.728 8.809 139,773 -0.01(-0.11%)
Apr 10, 2015 8.757 8.833 8.757 8.819 182,338 +0.10(+1.15%)
Apr 09, 2015 8.828 8.862 8.652 8.719 190,629 -0.11(-1.24%)
Apr 08, 2015 8.833 8.876 8.790 8.828 184,631 -0.01(-0.16%)
Apr 07, 2015 8.943 8.943 8.842 8.842 147,443 -0.10(-1.12%)
Apr 06, 2015 8.852 8.957 8.852 8.943 238,403 +0.05(+0.59%)
Apr 02, 2015 8.795 8.890 8.890 8.890 170,133 +0.03(+0.38%)
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.