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

Gladstone Comml (NQ: GOOD )

13.33 +0.09 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2016 9.098 9.114 9.017 9.066 324,492 +0.02(+0.18%)
Jun 29, 2016 9.050 9.082 9.017 9.050 391,157 +0.08(+0.84%)
Jun 28, 2016 8.958 9.055 8.910 8.975 444,917 +0.09(+0.97%)
Jun 27, 2016 9.028 9.044 8.873 8.889 291,592 -0.14(-1.60%)
Jun 24, 2016 8.889 9.114 8.765 9.034 401,560 -0.05(-0.53%)
Jun 23, 2016 9.082 9.119 9.044 9.082 127,240 +0.06(+0.65%)
Jun 22, 2016 9.103 9.117 9.017 9.023 85,483 -0.04(-0.47%)
Jun 21, 2016 9.109 9.109 9.007 9.066 94,402 +0.01(+0.06%)
Jun 20, 2016 9.044 9.119 9.044 9.060 148,687 +0.02(+0.18%)
Jun 17, 2016 9.044 9.082 8.996 9.044 284,682 -0.01(-0.06%)
Jun 16, 2016 9.023 9.082 8.985 9.050 186,677 +0.02(+0.24%)
Jun 15, 2016 8.991 9.087 8.972 9.028 162,135 +0.08(+0.87%)
Jun 14, 2016 8.993 9.020 8.908 8.950 181,732 -0.02(-0.24%)
Jun 13, 2016 9.014 9.052 8.913 8.972 200,446 -0.02(-0.24%)
Jun 10, 2016 9.014 9.046 8.956 8.993 116,102 -0.02(-0.18%)
Jun 09, 2016 8.950 9.014 8.887 9.009 217,395 +0.06(+0.65%)
Jun 08, 2016 8.929 8.977 8.876 8.950 274,096 +0.07(+0.84%)
Jun 07, 2016 8.886 8.902 8.849 8.876 181,613 +0.02(+0.18%)
Jun 06, 2016 8.924 8.945 8.797 8.860 217,857 -0.02(-0.24%)
Jun 03, 2016 8.876 8.966 8.854 8.881 220,329 +0.03(+0.30%)
Jun 02, 2016 8.870 8.889 8.791 8.854 172,529 -0.01(-0.12%)
Jun 01, 2016 8.833 8.913 8.791 8.865 253,310 +0.01(+0.06%)
May 31, 2016 8.993 8.998 8.812 8.860 253,627 -0.13(-1.42%)
May 27, 2016 9.004 8.988 8.988 8.988 206,095 +0.00(+0.00%)
May 26, 2016 8.934 9.062 8.918 8.988 259,412 +0.05(+0.60%)
May 25, 2016 8.839 8.977 8.804 8.934 316,890 +0.12(+1.33%)
May 24, 2016 8.684 8.881 8.684 8.817 407,827 +0.16(+1.85%)
May 23, 2016 8.705 8.716 8.577 8.657 333,512 -0.05(-0.61%)
May 20, 2016 8.588 8.748 8.583 8.711 248,191 +0.13(+1.49%)
May 19, 2016 8.727 8.823 8.482 8.583 362,165 -0.21(-2.36%)
May 18, 2016 8.956 8.988 8.737 8.791 201,189 -0.13(-1.43%)
May 17, 2016 9.158 9.158 8.870 8.918 286,386 -0.20(-2.16%)
May 16, 2016 9.023 9.155 8.981 9.116 275,573 +0.14(+1.56%)
May 13, 2016 9.224 9.224 8.933 8.975 568,830 -0.29(-3.14%)
May 12, 2016 9.324 9.377 9.235 9.266 185,005 -0.02(-0.17%)
May 11, 2016 9.425 9.425 9.229 9.282 232,491 -0.14(-1.52%)
May 10, 2016 9.409 9.451 9.351 9.425 213,491 +0.06(+0.68%)
May 09, 2016 9.293 9.436 9.287 9.361 204,557 +0.04(+0.45%)
May 06, 2016 9.161 9.330 9.150 9.319 192,343 +0.10(+1.03%)
May 05, 2016 9.118 9.256 9.118 9.224 222,008 +0.11(+1.16%)
May 04, 2016 8.912 9.161 8.870 9.118 369,731 +0.22(+2.44%)
May 03, 2016 8.880 8.981 8.811 8.901 258,647 +0.00(+0.00%)
May 02, 2016 8.944 9.034 8.891 8.901 231,640 +0.00(+0.00%)
Apr 29, 2016 8.891 8.965 8.796 8.901 276,306 -0.03(-0.30%)
Apr 28, 2016 9.060 9.081 8.917 8.928 141,437 -0.14(-1.52%)
Apr 27, 2016 9.028 9.092 8.901 9.065 205,724 +0.05(+0.53%)
Apr 26, 2016 8.986 9.018 8.885 9.018 229,726 +0.05(+0.59%)
Apr 25, 2016 8.759 8.970 8.674 8.965 229,755 +0.23(+2.60%)
Apr 22, 2016 8.663 8.801 8.647 8.737 146,620 +0.08(+0.98%)
Apr 21, 2016 8.833 8.848 8.595 8.653 315,166 -0.19(-2.09%)
Apr 20, 2016 8.854 8.907 8.797 8.838 166,160 -0.01(-0.15%)
Apr 19, 2016 8.814 8.871 8.793 8.851 177,758 +0.07(+0.78%)
Apr 18, 2016 8.767 8.809 8.715 8.783 234,753 +0.04(+0.42%)
Apr 15, 2016 8.662 8.806 8.615 8.746 262,771 +0.04(+0.42%)
Apr 14, 2016 8.688 8.751 8.625 8.709 153,928 -0.05(-0.54%)
Apr 13, 2016 8.720 8.788 8.662 8.757 135,449 +0.07(+0.85%)
Apr 12, 2016 8.683 8.772 8.662 8.683 171,095 +0.05(+0.55%)
Apr 11, 2016 8.646 8.751 8.615 8.636 265,013 +0.02(+0.18%)
Apr 08, 2016 8.657 8.741 8.599 8.620 204,117 +0.00(+0.00%)
Apr 07, 2016 8.599 8.699 8.568 8.620 146,827 -0.02(-0.18%)
Apr 06, 2016 8.573 8.678 8.557 8.636 149,214 +0.03(+0.37%)
Apr 05, 2016 8.494 8.646 8.457 8.604 263,145 +0.09(+1.05%)
Apr 04, 2016 8.562 8.620 8.499 8.515 132,916 -0.05(-0.55%)
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.