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

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2013 7.463 7.513 7.463 7.492 0 +0.01(+0.11%)
Sep 27, 2013 7.463 7.497 7.447 7.484 0 +0.02(+0.22%)
Sep 26, 2013 7.468 7.509 7.430 7.467 93,063 -0.03(-0.33%)
Sep 25, 2013 7.497 7.579 7.492 7.492 89,151 +0.01(+0.17%)
Sep 24, 2013 7.463 7.538 7.455 7.480 62,400 +0.01(+0.17%)
Sep 23, 2013 7.334 7.509 7.334 7.467 129,698 -0.00(-0.06%)
Sep 20, 2013 7.522 7.547 7.447 7.472 0 -0.05(-0.61%)
Sep 19, 2013 7.597 7.605 7.455 7.518 124,609 -0.10(-1.26%)
Sep 18, 2013 7.547 7.613 7.476 7.613 0 +0.09(+1.21%)
Sep 17, 2013 7.455 7.572 7.434 7.523 0 +0.05(+0.62%)
Sep 16, 2013 7.509 7.513 7.438 7.476 0 +0.02(+0.25%)
Sep 13, 2013 7.457 7.498 7.436 7.457 0 +0.02(+0.28%)
Sep 12, 2013 7.432 7.519 7.411 7.436 0 -0.02(-0.28%)
Sep 11, 2013 7.403 7.490 7.403 7.457 0 +0.02(+0.33%)
Sep 10, 2013 7.478 7.478 7.366 7.432 66,126 -0.03(-0.39%)
Sep 09, 2013 7.287 7.515 7.287 7.461 0 +0.14(+1.92%)
Sep 06, 2013 7.329 7.382 7.262 7.320 0 +0.05(+0.63%)
Sep 05, 2013 7.362 7.374 7.217 7.275 0 -0.07(-0.90%)
Sep 04, 2013 7.324 7.411 7.291 7.341 0 +0.03(+0.45%)
Sep 03, 2013 7.424 7.424 7.250 7.308 0 -0.04(-0.56%)
Aug 30, 2013 7.474 7.474 7.291 7.349 0 -0.12(-1.66%)
Aug 29, 2013 7.329 7.486 7.329 7.474 54,378 +0.11(+1.46%)
Aug 28, 2013 7.395 7.465 7.308 7.366 0 -0.02(-0.34%)
Aug 27, 2013 7.411 7.448 7.382 7.391 101,192 -0.03(-0.45%)
Aug 26, 2013 7.498 7.498 7.373 7.424 0 -0.05(-0.61%)
Aug 23, 2013 7.436 7.478 7.420 7.469 0 +0.02(+0.28%)
Aug 22, 2013 7.407 7.494 7.387 7.449 72,180 +0.08(+1.12%)
Aug 21, 2013 7.457 7.494 7.316 7.366 0 -0.04(-0.56%)
Aug 20, 2013 7.213 7.474 7.172 7.407 109,175 +0.24(+3.41%)
Aug 19, 2013 7.345 7.370 7.148 7.163 188,575 -0.21(-2.89%)
Aug 16, 2013 7.310 7.401 7.286 7.376 0 +0.05(+0.67%)
Aug 15, 2013 7.430 7.461 7.302 7.327 202,442 -0.13(-1.71%)
Aug 14, 2013 7.520 7.533 7.446 7.454 99,819 -0.05(-0.71%)
Aug 13, 2013 7.537 7.537 7.413 7.508 86,968 -0.00(-0.05%)
Aug 12, 2013 7.520 7.541 7.491 7.512 107,970 -0.02(-0.22%)
Aug 09, 2013 7.553 7.590 7.487 7.528 104,501 +0.02(+0.22%)
Aug 08, 2013 7.582 7.607 7.434 7.512 171,831 -0.02(-0.22%)
Aug 07, 2013 7.553 7.565 7.471 7.528 63,518 -0.01(-0.16%)
Aug 06, 2013 7.537 7.590 7.504 7.541 138,182 -0.01(-0.11%)
Aug 05, 2013 7.553 7.571 7.471 7.549 120,970 -0.01(-0.16%)
Aug 02, 2013 7.508 7.603 7.487 7.561 133,491 +0.05(+0.71%)
Aug 01, 2013 7.693 7.734 7.504 7.508 212,430 -0.15(-1.93%)
Jul 31, 2013 7.570 7.775 7.512 7.656 0 +0.13(+1.69%)
Jul 30, 2013 7.751 7.751 7.467 7.528 0 -0.25(-3.23%)
Jul 29, 2013 7.730 7.853 7.730 7.779 0 +0.01(+0.16%)
Jul 26, 2013 7.788 7.833 7.742 7.767 0 -0.05(-0.58%)
Jul 25, 2013 7.808 7.858 7.788 7.812 0 -0.00(-0.05%)
Jul 24, 2013 7.870 7.870 7.788 7.816 0 -0.02(-0.31%)
Jul 23, 2013 7.870 7.878 7.833 7.841 0 -0.02(-0.31%)
Jul 22, 2013 7.866 7.870 7.796 7.866 0 +0.00(+0.00%)
Jul 19, 2013 7.845 7.882 7.828 7.866 0 -0.01(-0.10%)
Jul 18, 2013 7.841 7.878 7.726 7.874 0 +0.07(+0.90%)
Jul 17, 2013 7.866 7.882 7.755 7.804 148,989 -0.01(-0.13%)
Jul 16, 2013 7.786 7.831 7.786 7.814 0 +0.03(+0.37%)
Jul 15, 2013 7.823 7.831 7.778 7.786 0 -0.01(-0.16%)
Jul 12, 2013 7.798 7.818 7.753 7.798 0 +0.02(+0.21%)
Jul 11, 2013 7.765 7.831 7.692 7.782 0 +0.08(+1.06%)
Jul 10, 2013 7.671 7.724 7.598 7.700 0 +0.05(+0.69%)
Jul 09, 2013 7.720 7.710 7.606 7.647 0 -0.05(-0.69%)
Jul 08, 2013 7.671 7.720 7.606 7.700 0 +0.04(+0.48%)
Jul 05, 2013 7.704 7.708 7.500 7.663 0 -0.02(-0.32%)
Jul 03, 2013 7.626 7.688 7.565 7.688 0 +0.01(+0.11%)
Jul 02, 2013 7.630 7.708 7.516 7.679 0 +0.07(+0.86%)
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.