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

Gladstone Comml (NQ: GOOD )

13.57 +0.20 (+1.51%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 1, 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 (%)
Feb 29, 2016 7.751 7.944 7.714 7.751 230,359 +0.03(+0.34%)
Feb 26, 2016 7.902 7.934 7.704 7.725 304,259 -0.14(-1.72%)
Feb 25, 2016 7.626 7.889 7.566 7.860 330,815 +0.34(+4.50%)
Feb 24, 2016 7.386 7.564 7.363 7.522 218,438 +0.05(+0.70%)
Feb 23, 2016 7.511 7.761 7.439 7.470 257,673 -0.18(-2.32%)
Feb 22, 2016 7.715 7.803 7.616 7.647 225,579 -0.08(-1.08%)
Feb 19, 2016 7.616 7.762 7.569 7.730 200,267 +0.04(+0.47%)
Feb 18, 2016 7.287 7.704 7.287 7.694 527,456 +0.54(+7.50%)
Feb 17, 2016 7.204 7.308 7.131 7.157 209,265 +0.01(+0.15%)
Feb 16, 2016 7.032 7.196 6.985 7.147 185,115 +0.23(+3.27%)
Feb 12, 2016 6.962 6.920 6.920 6.920 141,846 +0.02(+0.30%)
Feb 11, 2016 6.786 7.023 6.734 6.900 273,585 +0.03(+0.45%)
Feb 10, 2016 6.972 7.152 6.858 6.869 202,687 -0.08(-1.11%)
Feb 09, 2016 7.266 7.266 6.879 6.946 276,592 -0.38(-5.21%)
Feb 08, 2016 7.297 7.349 7.018 7.328 279,414 +0.08(+1.14%)
Feb 05, 2016 7.209 7.416 7.209 7.245 190,079 -0.01(-0.07%)
Feb 04, 2016 7.230 7.424 7.230 7.251 137,532 -0.03(-0.43%)
Feb 03, 2016 7.343 7.380 7.178 7.281 211,306 -0.03(-0.42%)
Feb 02, 2016 7.312 7.390 7.163 7.312 197,833 +0.02(+0.28%)
Feb 01, 2016 7.261 7.385 7.214 7.292 193,858 -0.09(-1.19%)
Jan 29, 2016 7.091 7.380 7.091 7.380 354,393 +0.31(+4.38%)
Jan 28, 2016 6.962 7.142 6.915 7.070 169,942 +0.15(+2.24%)
Jan 27, 2016 7.189 7.256 6.858 6.915 218,623 -0.23(-3.25%)
Jan 26, 2016 7.147 7.343 7.116 7.147 162,173 +0.01(+0.07%)
Jan 25, 2016 7.158 7.225 7.075 7.142 197,619 -0.03(-0.43%)
Jan 22, 2016 6.977 7.209 6.941 7.173 275,895 +0.28(+4.04%)
Jan 21, 2016 6.642 7.023 6.580 6.894 332,608 +0.28(+4.21%)
Jan 20, 2016 6.771 6.791 6.193 6.616 590,245 -0.23(-3.43%)
Jan 19, 2016 6.917 7.030 6.774 6.851 206,665 -0.03(-0.45%)
Jan 15, 2016 6.861 6.881 6.881 6.881 281,473 -0.11(-1.61%)
Jan 14, 2016 6.902 7.030 6.773 6.994 345,808 +0.10(+1.41%)
Jan 13, 2016 7.101 7.157 6.748 6.897 376,067 -0.20(-2.81%)
Jan 12, 2016 7.265 7.311 7.032 7.096 287,744 -0.16(-2.18%)
Jan 11, 2016 7.239 7.377 7.208 7.254 200,630 -0.01(-0.14%)
Jan 08, 2016 7.387 7.439 7.249 7.265 145,863 -0.11(-1.52%)
Jan 07, 2016 7.515 7.515 7.377 7.377 206,142 -0.18(-2.43%)
Jan 06, 2016 7.413 7.599 7.413 7.561 189,483 +0.08(+1.02%)
Jan 05, 2016 7.346 7.510 7.346 7.485 237,703 +0.17(+2.38%)
Jan 04, 2016 7.377 7.393 7.224 7.311 278,913 -0.15(-1.99%)
Dec 31, 2015 7.561 7.459 7.459 7.459 317,269 -0.11(-1.42%)
Dec 30, 2015 7.617 7.633 7.561 7.566 124,138 -0.05(-0.67%)
Dec 29, 2015 7.607 7.669 7.515 7.617 207,658 +0.02(+0.20%)
Dec 28, 2015 7.464 7.607 7.423 7.602 143,060 +0.12(+1.57%)
Dec 24, 2015 7.439 7.485 7.485 7.485 48,509 +0.03(+0.41%)
Dec 23, 2015 7.413 7.459 7.367 7.454 143,056 +0.07(+0.90%)
Dec 22, 2015 7.372 7.423 7.311 7.387 134,618 -0.01(-0.14%)
Dec 21, 2015 7.623 7.633 7.362 7.398 207,169 -0.19(-2.56%)
Dec 18, 2015 7.490 7.781 7.490 7.592 1,590,959 +0.07(+0.88%)
Dec 17, 2015 7.582 7.587 7.500 7.525 275,330 -0.06(-0.81%)
Dec 16, 2015 7.285 7.612 7.280 7.587 471,260 +0.32(+4.40%)
Dec 15, 2015 7.105 7.288 7.105 7.267 474,336 +0.20(+2.87%)
Dec 14, 2015 7.100 7.212 7.004 7.065 307,939 -0.06(-0.85%)
Dec 11, 2015 7.105 7.212 7.095 7.125 240,214 -0.06(-0.85%)
Dec 10, 2015 7.206 7.262 7.115 7.186 258,385 -0.03(-0.42%)
Dec 09, 2015 7.222 7.288 7.191 7.217 172,685 +0.02(+0.28%)
Dec 08, 2015 7.222 7.288 7.146 7.196 210,171 -0.04(-0.56%)
Dec 07, 2015 7.272 7.349 7.212 7.237 185,277 -0.05(-0.63%)
Dec 04, 2015 7.191 7.318 7.191 7.282 168,984 +0.05(+0.63%)
Dec 03, 2015 7.364 7.364 7.166 7.237 310,159 -0.13(-1.79%)
Dec 02, 2015 7.516 7.546 7.353 7.369 145,976 -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.