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

Gladstone Comml (NQ: GOOD )

14.15 -0.27 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 29, 2014 8.168 8.236 8.236 8.236 156,483 +0.11(+1.33%)
Aug 28, 2014 8.118 8.177 8.118 8.127 84,292 -0.02(-0.28%)
Aug 27, 2014 8.141 8.186 8.118 8.150 102,271 +0.00(+0.00%)
Aug 26, 2014 8.136 8.182 8.109 8.150 113,474 +0.02(+0.22%)
Aug 25, 2014 8.200 8.200 8.096 8.132 157,511 -0.03(-0.33%)
Aug 22, 2014 8.222 8.236 8.141 8.159 174,667 -0.04(-0.44%)
Aug 21, 2014 8.222 8.232 8.177 8.195 84,217 -0.02(-0.27%)
Aug 20, 2014 8.245 8.249 8.182 8.218 127,766 -0.03(-0.33%)
Aug 19, 2014 8.272 8.276 8.209 8.245 153,418 +0.01(+0.11%)
Aug 18, 2014 8.263 8.263 8.204 8.236 180,893 +0.07(+0.80%)
Aug 15, 2014 8.237 8.237 8.117 8.170 196,150 -0.01(-0.16%)
Aug 14, 2014 8.121 8.237 8.072 8.184 326,150 +0.08(+0.99%)
Aug 13, 2014 8.009 8.106 7.991 8.103 219,619 +0.11(+1.40%)
Aug 12, 2014 8.009 8.009 7.942 7.991 138,782 -0.02(-0.22%)
Aug 11, 2014 7.973 8.041 7.929 8.009 158,749 +0.08(+1.02%)
Aug 08, 2014 7.862 7.938 7.835 7.929 134,911 +0.06(+0.74%)
Aug 07, 2014 7.924 7.933 7.830 7.870 170,686 -0.04(-0.45%)
Aug 06, 2014 7.803 7.915 7.796 7.906 205,021 +0.09(+1.09%)
Aug 05, 2014 7.866 7.902 7.781 7.821 157,468 -0.04(-0.57%)
Aug 04, 2014 7.803 7.884 7.732 7.866 141,479 +0.10(+1.27%)
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.