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 31, 2016 9.705 9.754 9.640 9.732 251,875 +0.03(+0.33%)
Aug 30, 2016 9.700 9.732 9.630 9.700 232,229 +0.03(+0.34%)
Aug 29, 2016 9.624 9.727 9.624 9.667 154,702 +0.07(+0.73%)
Aug 26, 2016 9.727 9.770 9.570 9.597 172,962 -0.13(-1.33%)
Aug 25, 2016 9.624 9.749 9.624 9.727 182,820 +0.06(+0.62%)
Aug 24, 2016 9.732 9.738 9.500 9.667 220,152 -0.02(-0.22%)
Aug 23, 2016 9.662 9.759 9.662 9.689 266,899 +0.01(+0.11%)
Aug 22, 2016 9.624 9.711 9.608 9.678 174,360 +0.08(+0.79%)
Aug 19, 2016 9.749 9.749 9.515 9.603 258,640 -0.13(-1.33%)
Aug 18, 2016 9.727 9.797 9.662 9.732 294,173 +0.07(+0.70%)
Aug 17, 2016 9.670 9.682 9.589 9.665 213,653 +0.03(+0.33%)
Aug 16, 2016 9.713 9.713 9.557 9.633 286,413 -0.02(-0.22%)
Aug 15, 2016 9.665 9.751 9.635 9.654 411,793 +0.04(+0.45%)
Aug 12, 2016 9.573 9.652 9.573 9.611 135,330 +0.05(+0.56%)
Aug 11, 2016 9.611 9.627 9.530 9.557 145,929 -0.01(-0.11%)
Aug 10, 2016 9.536 9.611 9.514 9.568 185,137 -0.01(-0.06%)
Aug 09, 2016 9.450 9.584 9.380 9.573 179,882 +0.16(+1.65%)
Aug 08, 2016 9.434 9.488 9.396 9.418 107,824 -0.03(-0.34%)
Aug 05, 2016 9.434 9.477 9.402 9.450 173,665 +0.03(+0.34%)
Aug 04, 2016 9.498 9.568 9.402 9.418 146,281 -0.05(-0.51%)
Aug 03, 2016 9.536 9.557 9.408 9.466 196,347 -0.09(-0.96%)
Aug 02, 2016 9.702 9.729 9.547 9.557 227,597 -0.10(-1.06%)
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.