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

Gladstone Comml (NQ: GOOD )

14.76 -0.12 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2016 8.993 8.998 8.812 8.860 253,627 -0.13(-1.42%)
May 27, 2016 9.004 8.988 8.988 8.988 206,095 +0.00(+0.00%)
May 26, 2016 8.934 9.062 8.918 8.988 259,412 +0.05(+0.60%)
May 25, 2016 8.839 8.977 8.804 8.934 316,890 +0.12(+1.33%)
May 24, 2016 8.684 8.881 8.684 8.817 407,827 +0.16(+1.85%)
May 23, 2016 8.705 8.716 8.577 8.657 333,512 -0.05(-0.61%)
May 20, 2016 8.588 8.748 8.583 8.711 248,191 +0.13(+1.49%)
May 19, 2016 8.727 8.823 8.482 8.583 362,165 -0.21(-2.36%)
May 18, 2016 8.956 8.988 8.737 8.791 201,189 -0.13(-1.43%)
May 17, 2016 9.158 9.158 8.870 8.918 286,386 -0.20(-2.16%)
May 16, 2016 9.023 9.155 8.981 9.116 275,573 +0.14(+1.56%)
May 13, 2016 9.224 9.224 8.933 8.975 568,830 -0.29(-3.14%)
May 12, 2016 9.324 9.377 9.235 9.266 185,005 -0.02(-0.17%)
May 11, 2016 9.425 9.425 9.229 9.282 232,491 -0.14(-1.52%)
May 10, 2016 9.409 9.451 9.351 9.425 213,491 +0.06(+0.68%)
May 09, 2016 9.293 9.436 9.287 9.361 204,557 +0.04(+0.45%)
May 06, 2016 9.161 9.330 9.150 9.319 192,343 +0.10(+1.03%)
May 05, 2016 9.118 9.256 9.118 9.224 222,008 +0.11(+1.16%)
May 04, 2016 8.912 9.161 8.870 9.118 369,731 +0.22(+2.44%)
May 03, 2016 8.880 8.981 8.811 8.901 258,647 +0.00(+0.00%)
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.