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

Gladstone Comml (NQ: GOOD )

14.49 -0.24 (-1.63%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 20, 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 (%)
Dec 31, 2015 7.511 7.409 7.409 7.409 319,387 -0.11(-1.42%)
Dec 30, 2015 7.567 7.582 7.511 7.516 124,966 -0.05(-0.67%)
Dec 29, 2015 7.557 7.618 7.465 7.567 209,045 +0.02(+0.20%)
Dec 28, 2015 7.415 7.557 7.374 7.552 144,015 +0.12(+1.57%)
Dec 24, 2015 7.389 7.435 7.435 7.435 48,833 +0.03(+0.41%)
Dec 23, 2015 7.364 7.409 7.318 7.404 144,011 +0.07(+0.90%)
Dec 22, 2015 7.323 7.374 7.262 7.338 135,517 -0.01(-0.14%)
Dec 21, 2015 7.572 7.582 7.313 7.349 208,552 -0.19(-2.56%)
Dec 18, 2015 7.440 7.729 7.440 7.542 1,601,580 +0.07(+0.88%)
Dec 17, 2015 7.531 7.536 7.450 7.476 277,168 -0.06(-0.81%)
Dec 16, 2015 7.237 7.562 7.232 7.536 474,406 +0.32(+4.40%)
Dec 15, 2015 7.058 7.239 7.058 7.219 477,503 +0.20(+2.87%)
Dec 14, 2015 7.053 7.164 6.957 7.018 309,995 -0.06(-0.85%)
Dec 11, 2015 7.058 7.164 7.048 7.078 241,817 -0.06(-0.85%)
Dec 10, 2015 7.159 7.214 7.068 7.138 260,110 -0.03(-0.42%)
Dec 09, 2015 7.174 7.239 7.144 7.169 173,838 +0.02(+0.28%)
Dec 08, 2015 7.174 7.239 7.098 7.149 211,574 -0.04(-0.56%)
Dec 07, 2015 7.224 7.300 7.164 7.189 186,514 -0.05(-0.63%)
Dec 04, 2015 7.144 7.269 7.144 7.234 170,112 +0.05(+0.63%)
Dec 03, 2015 7.315 7.315 7.118 7.189 312,230 -0.13(-1.79%)
Dec 02, 2015 7.466 7.496 7.305 7.320 146,950 -0.15(-1.96%)
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.