Skip to main content

Gladstone Comml (NQ: GOOD )

13.84 +0.27 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 7.828 7.873 7.779 7.837 135,418 +0.03(+0.40%)
Apr 29, 2014 7.864 7.864 7.779 7.806 119,566 -0.04(-0.45%)
Apr 28, 2014 7.775 7.873 7.731 7.842 145,364 +0.10(+1.32%)
Apr 25, 2014 7.771 7.842 7.708 7.740 109,262 -0.04(-0.57%)
Apr 24, 2014 7.833 7.886 7.766 7.784 111,173 -0.02(-0.23%)
Apr 23, 2014 7.864 7.891 7.779 7.802 135,763 -0.06(-0.73%)
Apr 22, 2014 7.864 7.886 7.775 7.859 161,221 +0.00(+0.00%)
Apr 21, 2014 7.762 7.859 7.748 7.859 170,202 +0.12(+1.55%)
Apr 17, 2014 7.762 7.740 7.740 7.740 97,008 -0.02(-0.29%)
Apr 16, 2014 7.771 7.779 7.708 7.762 79,180 +0.02(+0.32%)
Apr 15, 2014 7.676 7.751 7.623 7.737 159,923 +0.08(+1.04%)
Apr 14, 2014 7.706 7.728 7.647 7.658 98,795 +0.03(+0.35%)
Apr 11, 2014 7.631 7.658 7.609 7.631 172,731 -0.03(-0.35%)
Apr 10, 2014 7.755 7.799 7.640 7.658 134,012 -0.07(-0.97%)
Apr 09, 2014 7.742 7.795 7.676 7.733 120,846 +0.00(+0.00%)
Apr 08, 2014 7.662 7.803 7.662 7.733 111,402 +0.05(+0.69%)
Apr 07, 2014 7.667 7.764 7.667 7.680 101,379 -0.04(-0.57%)
Apr 04, 2014 7.799 7.799 7.690 7.724 103,188 -0.04(-0.45%)
Apr 03, 2014 7.795 7.799 7.715 7.759 81,596 -0.05(-0.62%)
Apr 02, 2014 7.777 7.821 7.715 7.808 117,176 +0.05(+0.63%)
Apr 01, 2014 7.662 7.768 7.627 7.759 116,604 +0.11(+1.44%)
Mar 31, 2014 7.609 7.693 7.574 7.649 210,705 +0.04(+0.52%)
Mar 28, 2014 7.601 7.658 7.574 7.609 126,917 +0.04(+0.58%)
Mar 27, 2014 7.587 7.627 7.534 7.565 78,699 -0.03(-0.35%)
Mar 26, 2014 7.742 7.742 7.587 7.592 127,610 -0.12(-1.54%)
Mar 25, 2014 7.715 7.755 7.671 7.711 120,422 +0.01(+0.17%)
Mar 24, 2014 7.737 7.746 7.609 7.698 154,625 -0.04(-0.46%)
Mar 21, 2014 7.653 7.755 7.618 7.733 276,766 +0.07(+0.98%)
Mar 20, 2014 7.645 7.684 7.605 7.658 151,925 +0.03(+0.40%)
Mar 19, 2014 7.742 7.746 7.596 7.627 173,083 -0.09(-1.14%)
Mar 18, 2014 7.720 7.759 7.653 7.715 273,148 -0.02(-0.28%)
Mar 17, 2014 7.764 7.781 7.683 7.737 297,080 -0.02(-0.23%)
Mar 14, 2014 7.764 7.795 7.721 7.755 82,800 +0.00(+0.00%)
Mar 13, 2014 7.777 7.781 7.711 7.755 99,604 +0.01(+0.14%)
Mar 12, 2014 7.700 7.753 7.683 7.744 281,951 +0.03(+0.40%)
Mar 11, 2014 7.744 7.757 7.709 7.713 93,104 -0.03(-0.34%)
Mar 10, 2014 7.691 7.744 7.665 7.740 122,307 +0.01(+0.17%)
Mar 07, 2014 7.735 7.753 7.639 7.726 194,831 +0.03(+0.34%)
Mar 06, 2014 7.713 7.740 7.691 7.700 184,256 -0.03(-0.34%)
Mar 05, 2014 7.718 7.761 7.674 7.726 136,660 +0.01(+0.17%)
Mar 04, 2014 7.731 7.775 7.613 7.713 302,752 +0.07(+0.97%)
Mar 03, 2014 7.599 7.661 7.547 7.639 163,092 +0.02(+0.23%)
Feb 28, 2014 7.669 7.696 7.564 7.621 222,678 -0.02(-0.29%)
Feb 27, 2014 7.617 7.643 7.538 7.643 197,080 +0.03(+0.35%)
Feb 26, 2014 7.586 7.661 7.556 7.617 161,283 +0.07(+0.87%)
Feb 25, 2014 7.656 7.661 7.499 7.551 274,175 -0.12(-1.54%)
Feb 24, 2014 7.700 7.704 7.643 7.669 227,997 +0.03(+0.34%)
Feb 21, 2014 7.687 7.748 7.643 7.643 234,093 -0.05(-0.68%)
Feb 20, 2014 7.661 7.748 7.634 7.696 280,721 -0.07(-0.96%)
Feb 19, 2014 7.757 7.810 7.757 7.770 147,099 +0.00(+0.00%)
Feb 18, 2014 7.761 7.796 7.690 7.770 216,956 +0.09(+1.14%)
Feb 14, 2014 7.691 7.683 7.683 7.683 166,665 +0.01(+0.09%)
Feb 13, 2014 7.637 7.737 7.624 7.676 213,261 +0.03(+0.40%)
Feb 12, 2014 7.611 7.663 7.576 7.646 181,298 +0.03(+0.46%)
Feb 11, 2014 7.602 7.611 7.563 7.611 250,472 +0.00(+0.06%)
Feb 10, 2014 7.611 7.613 7.567 7.606 274,289 -0.00(-0.06%)
Feb 07, 2014 7.624 7.654 7.550 7.611 207,653 +0.03(+0.34%)
Feb 06, 2014 7.546 7.649 7.546 7.585 128,918 +0.02(+0.23%)
Feb 05, 2014 7.828 7.941 7.537 7.567 524,679 -0.30(-3.87%)
Feb 04, 2014 7.941 7.941 7.837 7.872 169,063 +0.00(+0.06%)
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.