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 (%)
Mar 31, 2014 7.551 7.634 7.516 7.590 212,334 +0.04(+0.52%)
Mar 28, 2014 7.542 7.599 7.516 7.551 127,898 +0.04(+0.58%)
Mar 27, 2014 7.529 7.568 7.477 7.507 79,307 -0.03(-0.35%)
Mar 26, 2014 7.682 7.682 7.529 7.533 128,597 -0.12(-1.54%)
Mar 25, 2014 7.656 7.695 7.612 7.652 121,353 +0.01(+0.17%)
Mar 24, 2014 7.678 7.687 7.551 7.639 155,821 -0.04(-0.46%)
Mar 21, 2014 7.595 7.695 7.560 7.674 278,905 +0.07(+0.98%)
Mar 20, 2014 7.586 7.625 7.547 7.599 153,100 +0.03(+0.40%)
Mar 19, 2014 7.682 7.687 7.538 7.569 174,421 -0.09(-1.14%)
Mar 18, 2014 7.660 7.700 7.595 7.656 275,259 -0.02(-0.28%)
Mar 17, 2014 7.704 7.722 7.624 7.678 299,376 -0.02(-0.23%)
Mar 14, 2014 7.704 7.735 7.661 7.695 83,440 +0.00(+0.00%)
Mar 13, 2014 7.717 7.722 7.652 7.695 100,374 +0.01(+0.14%)
Mar 12, 2014 7.641 7.693 7.624 7.685 284,131 +0.03(+0.40%)
Mar 11, 2014 7.685 7.698 7.650 7.654 93,823 -0.03(-0.34%)
Mar 10, 2014 7.632 7.685 7.606 7.680 123,252 +0.01(+0.17%)
Mar 07, 2014 7.676 7.693 7.580 7.667 196,337 +0.03(+0.34%)
Mar 06, 2014 7.654 7.680 7.632 7.641 185,680 -0.03(-0.34%)
Mar 05, 2014 7.658 7.702 7.615 7.667 137,717 +0.01(+0.17%)
Mar 04, 2014 7.671 7.715 7.555 7.654 305,093 +0.07(+0.97%)
Mar 03, 2014 7.541 7.602 7.489 7.580 164,352 +0.02(+0.23%)
Feb 28, 2014 7.611 7.637 7.506 7.563 224,399 -0.02(-0.29%)
Feb 27, 2014 7.558 7.585 7.480 7.585 198,603 +0.03(+0.35%)
Feb 26, 2014 7.528 7.602 7.498 7.558 162,530 +0.07(+0.87%)
Feb 25, 2014 7.598 7.602 7.441 7.493 276,294 -0.12(-1.54%)
Feb 24, 2014 7.641 7.645 7.585 7.611 229,760 +0.03(+0.34%)
Feb 21, 2014 7.628 7.689 7.585 7.585 235,903 -0.05(-0.68%)
Feb 20, 2014 7.602 7.689 7.576 7.637 282,891 -0.07(-0.96%)
Feb 19, 2014 7.698 7.750 7.698 7.711 148,236 +0.00(+0.00%)
Feb 18, 2014 7.702 7.737 7.631 7.711 218,633 +0.09(+1.14%)
Feb 14, 2014 7.632 7.624 7.624 7.624 167,953 +0.01(+0.09%)
Feb 13, 2014 7.578 7.678 7.565 7.617 214,910 +0.03(+0.40%)
Feb 12, 2014 7.552 7.604 7.518 7.587 182,699 +0.03(+0.46%)
Feb 11, 2014 7.544 7.552 7.505 7.552 252,408 +0.00(+0.06%)
Feb 10, 2014 7.552 7.555 7.509 7.548 276,409 -0.00(-0.06%)
Feb 07, 2014 7.565 7.596 7.492 7.552 209,258 +0.03(+0.34%)
Feb 06, 2014 7.488 7.590 7.488 7.527 129,915 +0.02(+0.23%)
Feb 05, 2014 7.768 7.880 7.479 7.509 528,734 -0.30(-3.87%)
Feb 04, 2014 7.880 7.880 7.777 7.811 170,370 +0.00(+0.06%)
Feb 03, 2014 8.057 8.057 7.798 7.807 181,105 -0.24(-3.00%)
Jan 31, 2014 8.001 8.057 7.941 8.049 153,119 +0.03(+0.32%)
Jan 30, 2014 7.889 8.027 7.810 8.023 255,889 +0.17(+2.20%)
Jan 29, 2014 7.928 7.980 7.850 7.850 122,908 -0.15(-1.89%)
Jan 28, 2014 7.911 8.001 7.880 8.001 166,030 +0.09(+1.15%)
Jan 27, 2014 8.010 8.044 7.885 7.911 153,019 -0.04(-0.49%)
Jan 24, 2014 7.984 8.040 7.902 7.949 128,420 -0.09(-1.07%)
Jan 23, 2014 8.023 8.053 7.988 8.036 137,689 +0.00(+0.05%)
Jan 22, 2014 7.980 8.053 7.980 8.031 133,713 +0.03(+0.43%)
Jan 21, 2014 8.018 8.018 7.958 7.997 178,816 +0.04(+0.54%)
Jan 17, 2014 7.924 7.954 7.954 7.954 174,017 -0.00(-0.03%)
Jan 16, 2014 7.909 7.969 7.853 7.956 205,309 +0.06(+0.81%)
Jan 15, 2014 7.874 7.909 7.827 7.892 147,025 +0.02(+0.22%)
Jan 14, 2014 7.892 7.922 7.832 7.874 246,617 -0.02(-0.22%)
Jan 13, 2014 7.904 7.910 7.832 7.892 151,511 +0.00(+0.05%)
Jan 10, 2014 7.866 7.904 7.827 7.887 143,216 +0.04(+0.55%)
Jan 09, 2014 7.862 7.862 7.810 7.844 107,068 +0.03(+0.38%)
Jan 08, 2014 7.832 7.866 7.759 7.814 142,455 -0.03(-0.38%)
Jan 07, 2014 7.789 7.879 7.739 7.844 194,604 +0.06(+0.83%)
Jan 06, 2014 7.784 7.866 7.720 7.780 194,847 +0.00(+0.06%)
Jan 03, 2014 7.690 7.802 7.690 7.776 247,560 +0.09(+1.11%)
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.