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, 2014 7.818 7.863 7.686 7.709 343,656 -0.05(-0.64%)
Sep 29, 2014 7.736 7.831 7.713 7.759 201,434 -0.02(-0.23%)
Sep 26, 2014 7.736 7.786 7.709 7.777 314,837 +0.04(+0.53%)
Sep 25, 2014 7.754 7.786 7.704 7.736 185,220 -0.00(-0.06%)
Sep 24, 2014 7.759 7.800 7.700 7.741 213,637 -0.01(-0.12%)
Sep 23, 2014 7.845 7.845 7.718 7.750 214,936 -0.10(-1.21%)
Sep 22, 2014 7.850 7.904 7.841 7.845 140,227 -0.05(-0.57%)
Sep 19, 2014 7.968 7.972 7.863 7.890 398,820 -0.07(-0.86%)
Sep 18, 2014 8.027 8.054 7.940 7.959 145,283 -0.04(-0.51%)
Sep 17, 2014 8.031 8.076 7.977 7.999 184,587 +0.00(+0.03%)
Sep 16, 2014 7.997 8.038 7.943 7.997 282,532 +0.02(+0.28%)
Sep 15, 2014 8.114 8.114 7.968 7.975 232,154 -0.11(-1.34%)
Sep 12, 2014 8.195 8.290 8.065 8.083 236,247 -0.13(-1.54%)
Sep 11, 2014 8.195 8.240 8.168 8.209 115,115 +0.00(+0.05%)
Sep 10, 2014 8.240 8.240 8.150 8.204 159,508 -0.03(-0.38%)
Sep 09, 2014 8.263 8.263 8.204 8.236 84,167 -0.02(-0.22%)
Sep 08, 2014 8.272 8.290 8.222 8.254 137,406 +0.01(+0.11%)
Sep 05, 2014 8.177 8.245 8.177 8.245 93,809 +0.04(+0.49%)
Sep 04, 2014 8.272 8.272 8.191 8.204 131,076 -0.02(-0.27%)
Sep 03, 2014 8.281 8.281 8.182 8.227 96,262 -0.01(-0.16%)
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.