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 29, 2016 8.959 9.034 8.863 8.970 274,195 -0.03(-0.30%)
Apr 28, 2016 9.130 9.151 8.986 8.997 140,357 -0.14(-1.52%)
Apr 27, 2016 9.098 9.162 8.970 9.135 204,152 +0.05(+0.53%)
Apr 26, 2016 9.055 9.087 8.954 9.087 227,971 +0.05(+0.59%)
Apr 25, 2016 8.826 9.039 8.741 9.034 228,000 +0.23(+2.60%)
Apr 22, 2016 8.730 8.869 8.714 8.805 145,499 +0.09(+0.98%)
Apr 21, 2016 8.901 8.917 8.661 8.719 312,759 -0.19(-2.09%)
Apr 20, 2016 8.922 8.975 8.865 8.906 164,891 -0.01(-0.15%)
Apr 19, 2016 8.882 8.939 8.861 8.919 176,400 +0.07(+0.78%)
Apr 18, 2016 8.835 8.877 8.782 8.850 232,960 +0.04(+0.42%)
Apr 15, 2016 8.729 8.874 8.681 8.813 260,764 +0.04(+0.42%)
Apr 14, 2016 8.755 8.819 8.692 8.776 152,752 -0.05(-0.54%)
Apr 13, 2016 8.787 8.856 8.729 8.824 134,415 +0.07(+0.85%)
Apr 12, 2016 8.750 8.840 8.729 8.750 169,788 +0.05(+0.55%)
Apr 11, 2016 8.713 8.819 8.681 8.702 262,989 +0.02(+0.18%)
Apr 08, 2016 8.723 8.808 8.665 8.686 202,558 +0.00(+0.00%)
Apr 07, 2016 8.665 8.766 8.634 8.686 145,705 -0.02(-0.18%)
Apr 06, 2016 8.639 8.745 8.623 8.702 148,074 +0.03(+0.37%)
Apr 05, 2016 8.560 8.713 8.522 8.671 261,134 +0.09(+1.05%)
Apr 04, 2016 8.628 8.686 8.565 8.581 131,901 -0.05(-0.55%)
Apr 01, 2016 8.597 8.665 8.560 8.628 181,198 -0.04(-0.43%)
Mar 31, 2016 8.697 8.750 8.639 8.665 208,798 -0.03(-0.30%)
Mar 30, 2016 8.750 8.776 8.602 8.692 214,805 -0.08(-0.90%)
Mar 29, 2016 8.581 8.787 8.549 8.771 164,512 +0.14(+1.66%)
Mar 28, 2016 8.517 8.671 8.497 8.628 140,445 +0.08(+0.93%)
Mar 24, 2016 8.454 8.549 8.549 8.549 78,636 +0.08(+0.94%)
Mar 23, 2016 8.533 8.623 8.464 8.470 135,311 -0.08(-0.93%)
Mar 22, 2016 8.549 8.628 8.493 8.549 135,430 -0.03(-0.31%)
Mar 21, 2016 8.639 8.739 8.549 8.575 139,602 -0.08(-0.92%)
Mar 18, 2016 8.729 8.729 8.628 8.655 348,084 -0.02(-0.24%)
Mar 17, 2016 8.560 8.729 8.494 8.676 235,680 +0.18(+2.09%)
Mar 16, 2016 8.273 8.535 8.252 8.499 232,305 +0.18(+2.21%)
Mar 15, 2016 8.367 8.441 8.231 8.315 314,169 -0.11(-1.31%)
Mar 14, 2016 8.352 8.436 8.262 8.425 164,095 +0.05(+0.63%)
Mar 11, 2016 8.241 8.383 8.194 8.373 226,325 +0.17(+2.05%)
Mar 10, 2016 8.278 8.425 8.110 8.205 168,594 -0.03(-0.32%)
Mar 09, 2016 8.058 8.323 8.058 8.231 207,085 +0.04(+0.51%)
Mar 08, 2016 8.189 8.262 8.058 8.189 288,575 -0.03(-0.38%)
Mar 07, 2016 8.194 8.315 8.136 8.220 198,286 +0.06(+0.77%)
Mar 04, 2016 8.089 8.184 8.054 8.157 227,287 +0.08(+0.97%)
Mar 03, 2016 8.042 8.094 7.984 8.079 217,871 +0.06(+0.72%)
Mar 02, 2016 7.795 8.021 7.774 8.021 176,007 +0.20(+2.55%)
Mar 01, 2016 7.869 7.911 7.774 7.822 178,075 +0.01(+0.13%)
Feb 29, 2016 7.811 8.005 7.774 7.811 228,592 +0.03(+0.34%)
Feb 26, 2016 7.963 7.995 7.764 7.785 301,925 -0.14(-1.72%)
Feb 25, 2016 7.685 7.950 7.625 7.921 328,277 +0.34(+4.50%)
Feb 24, 2016 7.444 7.622 7.420 7.580 216,762 +0.05(+0.70%)
Feb 23, 2016 7.570 7.821 7.496 7.528 255,697 -0.18(-2.32%)
Feb 22, 2016 7.774 7.864 7.675 7.706 223,849 -0.08(-1.08%)
Feb 19, 2016 7.675 7.822 7.628 7.790 198,731 +0.04(+0.47%)
Feb 18, 2016 7.344 7.764 7.344 7.753 523,410 +0.54(+7.50%)
Feb 17, 2016 7.260 7.365 7.186 7.213 207,660 +0.01(+0.15%)
Feb 16, 2016 7.087 7.251 7.039 7.202 183,695 +0.23(+3.27%)
Feb 12, 2016 7.015 6.974 6.974 6.974 140,758 +0.02(+0.30%)
Feb 11, 2016 6.839 7.078 6.787 6.953 271,486 +0.03(+0.45%)
Feb 10, 2016 7.026 7.208 6.911 6.922 201,132 -0.08(-1.11%)
Feb 09, 2016 7.322 7.322 6.932 7.000 274,471 -0.38(-5.21%)
Feb 08, 2016 7.353 7.405 7.073 7.385 277,270 +0.08(+1.14%)
Feb 05, 2016 7.265 7.473 7.265 7.301 188,621 -0.01(-0.07%)
Feb 04, 2016 7.286 7.481 7.286 7.307 136,477 -0.03(-0.43%)
Feb 03, 2016 7.400 7.437 7.234 7.338 209,685 -0.03(-0.42%)
Feb 02, 2016 7.369 7.447 7.218 7.369 196,315 +0.02(+0.28%)
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.