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

Gladstone Comml (NQ: GOOD )

13.33 +0.09 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2016 8.890 8.965 8.795 8.901 276,315 -0.03(-0.30%)
Apr 28, 2016 9.060 9.081 8.917 8.928 141,442 -0.14(-1.52%)
Apr 27, 2016 9.028 9.091 8.901 9.065 205,730 +0.05(+0.53%)
Apr 26, 2016 8.986 9.017 8.885 9.017 229,734 +0.05(+0.59%)
Apr 25, 2016 8.758 8.970 8.674 8.965 229,762 +0.23(+2.60%)
Apr 22, 2016 8.663 8.801 8.647 8.737 146,624 +0.08(+0.98%)
Apr 21, 2016 8.832 8.848 8.594 8.652 315,176 -0.19(-2.09%)
Apr 20, 2016 8.853 8.906 8.797 8.838 166,165 -0.01(-0.15%)
Apr 19, 2016 8.814 8.870 8.793 8.851 177,764 +0.07(+0.78%)
Apr 18, 2016 8.767 8.809 8.714 8.783 234,760 +0.04(+0.42%)
Apr 15, 2016 8.662 8.806 8.615 8.746 262,780 +0.04(+0.42%)
Apr 14, 2016 8.688 8.751 8.625 8.709 153,933 -0.05(-0.54%)
Apr 13, 2016 8.720 8.788 8.662 8.756 135,454 +0.07(+0.85%)
Apr 12, 2016 8.683 8.772 8.662 8.683 171,100 +0.05(+0.55%)
Apr 11, 2016 8.646 8.751 8.615 8.636 265,022 +0.02(+0.18%)
Apr 08, 2016 8.657 8.741 8.599 8.620 204,124 +0.00(+0.00%)
Apr 07, 2016 8.599 8.699 8.567 8.620 146,832 -0.02(-0.18%)
Apr 06, 2016 8.573 8.678 8.557 8.636 149,218 +0.03(+0.37%)
Apr 05, 2016 8.494 8.646 8.457 8.604 263,153 +0.09(+1.05%)
Apr 04, 2016 8.562 8.620 8.499 8.515 132,920 -0.05(-0.55%)
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.