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 (%)
Jan 31, 2013 7.407 7.491 7.349 7.375 129,327 +0.02(+0.27%)
Jan 30, 2013 7.507 7.507 7.336 7.355 102,298 -0.13(-1.70%)
Jan 29, 2013 7.415 7.495 7.311 7.483 59,580 +0.08(+1.13%)
Jan 28, 2013 7.375 7.435 7.332 7.399 156,056 +0.06(+0.76%)
Jan 25, 2013 7.431 7.431 7.316 7.343 116,711 -0.04(-0.59%)
Jan 24, 2013 7.439 7.439 7.371 7.387 80,391 +0.01(+0.16%)
Jan 23, 2013 7.371 7.443 7.350 7.375 54,583 -0.02(-0.27%)
Jan 22, 2013 7.336 7.423 7.280 7.395 87,543 +0.07(+0.98%)
Jan 18, 2013 7.320 7.423 7.320 7.324 96,955 -0.01(-0.16%)
Jan 17, 2013 7.355 7.363 7.272 7.336 85,546 +0.02(+0.27%)
Jan 16, 2013 7.320 7.359 7.256 7.316 85,187 -0.01(-0.08%)
Jan 15, 2013 7.353 7.353 7.302 7.322 141,093 -0.00(-0.05%)
Jan 14, 2013 7.369 7.413 7.322 7.326 158,689 -0.08(-1.02%)
Jan 11, 2013 7.420 7.448 7.331 7.401 75,275 -0.02(-0.32%)
Jan 10, 2013 7.337 7.436 7.337 7.424 93,410 +0.09(+1.19%)
Jan 09, 2013 7.302 7.377 7.270 7.337 68,263 +0.04(+0.49%)
Jan 08, 2013 7.250 7.306 7.219 7.302 83,136 +0.07(+0.93%)
Jan 07, 2013 7.223 7.274 7.223 7.234 48,061 +0.02(+0.33%)
Jan 04, 2013 7.207 7.266 7.175 7.211 73,327 +0.04(+0.55%)
Jan 03, 2013 7.199 7.215 7.132 7.171 58,942 +0.00(+0.00%)
Jan 02, 2013 7.234 7.286 7.096 7.171 173,307 +0.08(+1.06%)
Dec 31, 2012 7.033 7.104 6.937 7.096 91,363 +0.09(+1.30%)
Dec 28, 2012 6.969 7.056 6.954 7.005 71,990 +0.00(+0.06%)
Dec 27, 2012 6.965 7.078 6.954 7.001 42,629 +0.03(+0.40%)
Dec 26, 2012 6.969 7.082 6.882 6.973 79,328 +0.03(+0.46%)
Dec 24, 2012 6.934 7.064 6.934 6.942 53,373 -0.04(-0.62%)
Dec 21, 2012 7.076 7.084 6.930 6.985 322,642 -0.12(-1.73%)
Dec 20, 2012 7.029 7.116 6.989 7.108 81,021 +0.09(+1.30%)
Dec 19, 2012 7.025 7.124 6.997 7.017 97,286 -0.02(-0.28%)
Dec 18, 2012 6.989 7.120 6.987 7.037 127,377 -0.02(-0.22%)
Dec 17, 2012 7.072 7.115 6.978 7.052 93,435 -0.02(-0.25%)
Dec 14, 2012 6.905 7.090 6.897 7.070 75,679 +0.14(+2.04%)
Dec 13, 2012 7.019 7.019 6.909 6.929 68,476 -0.05(-0.73%)
Dec 12, 2012 7.098 7.137 6.976 6.980 91,832 -0.11(-1.55%)
Dec 11, 2012 7.055 7.149 6.937 7.090 151,225 +0.09(+1.23%)
Dec 10, 2012 7.015 7.039 6.944 7.003 40,215 +0.02(+0.22%)
Dec 07, 2012 7.031 7.054 6.933 6.988 48,703 -0.04(-0.61%)
Dec 06, 2012 7.035 7.074 6.956 7.031 61,667 -0.01(-0.17%)
Dec 05, 2012 6.988 7.062 6.921 7.043 52,281 +0.06(+0.79%)
Dec 04, 2012 7.039 7.074 6.917 6.988 54,705 +0.10(+1.43%)
Nov 30, 2012 6.976 6.976 6.874 6.889 85,911 -0.02(-0.34%)
Nov 29, 2012 6.976 7.007 6.862 6.913 77,186 -0.01(-0.17%)
Nov 28, 2012 6.921 6.964 6.837 6.925 72,562 -0.03(-0.45%)
Nov 27, 2012 6.976 7.074 6.917 6.956 62,901 -0.08(-1.17%)
Nov 26, 2012 6.929 7.055 6.886 7.039 140,049 +0.08(+1.19%)
Nov 23, 2012 6.948 6.988 6.866 6.956 32,597 +0.04(+0.57%)
Nov 21, 2012 6.870 6.925 6.347 6.917 62,339 +0.08(+1.21%)
Nov 20, 2012 6.811 6.858 6.660 6.834 60,514 -0.01(-0.11%)
Nov 19, 2012 6.689 6.882 6.567 6.842 111,513 +0.22(+3.32%)
Nov 16, 2012 6.614 6.827 6.489 6.622 588,129 -0.02(-0.24%)
Nov 15, 2012 6.768 6.815 6.630 6.638 99,022 -0.12(-1.83%)
Nov 14, 2012 7.031 7.058 6.731 6.762 201,214 -0.28(-3.99%)
Nov 13, 2012 7.050 7.097 7.035 7.043 66,088 -0.01(-0.17%)
Nov 12, 2012 7.070 7.078 7.023 7.054 37,531 +0.02(+0.28%)
Nov 09, 2012 7.023 7.062 7.019 7.035 81,112 +0.02(+0.28%)
Nov 08, 2012 7.023 7.086 7.015 7.015 94,470 -0.01(-0.17%)
Nov 07, 2012 7.179 7.183 7.027 7.027 92,243 -0.19(-2.60%)
Nov 06, 2012 7.273 7.277 7.164 7.214 76,237 -0.03(-0.38%)
Nov 05, 2012 7.187 7.269 7.140 7.242 116,627 +0.05(+0.71%)
Nov 02, 2012 7.210 7.273 7.117 7.191 92,871 -0.05(-0.65%)
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.