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: 3:20 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 (%)
Sep 30, 2015 7.065 7.135 6.932 6.991 330,426 -0.02(-0.28%)
Sep 29, 2015 6.902 7.090 6.887 7.011 245,287 +0.13(+1.87%)
Sep 28, 2015 6.892 6.956 6.837 6.882 285,404 +0.02(+0.29%)
Sep 25, 2015 7.120 7.120 6.837 6.862 207,214 -0.23(-3.21%)
Sep 24, 2015 6.946 7.125 6.912 7.090 150,919 +0.11(+1.63%)
Sep 23, 2015 6.936 6.996 6.857 6.976 107,816 +0.04(+0.57%)
Sep 22, 2015 6.976 7.055 6.902 6.936 214,123 -0.10(-1.41%)
Sep 21, 2015 7.011 7.060 7.001 7.036 333,446 +0.08(+1.14%)
Sep 18, 2015 6.927 7.006 6.907 6.956 300,436 +0.00(+0.00%)
Sep 17, 2015 6.927 7.021 6.827 6.956 262,580 +0.05(+0.68%)
Sep 16, 2015 6.831 6.919 6.791 6.909 220,186 +0.05(+0.72%)
Sep 15, 2015 6.840 6.865 6.791 6.860 186,192 +0.03(+0.50%)
Sep 14, 2015 6.865 6.952 6.791 6.826 118,598 -0.01(-0.14%)
Sep 11, 2015 6.791 6.840 6.777 6.836 199,879 +0.04(+0.58%)
Sep 10, 2015 6.767 6.840 6.737 6.796 171,231 +0.04(+0.58%)
Sep 09, 2015 6.914 6.919 6.757 6.757 196,332 -0.12(-1.71%)
Sep 08, 2015 6.875 6.922 6.855 6.875 188,090 +0.07(+1.01%)
Sep 04, 2015 6.875 6.806 6.806 6.806 193,662 -0.12(-1.70%)
Sep 03, 2015 7.012 7.054 6.904 6.924 155,895 -0.09(-1.26%)
Sep 02, 2015 7.052 7.066 6.944 7.012 220,644 +0.02(+0.28%)
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.