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 (%)
May 30, 2014 7.957 7.988 7.917 7.980 127,701 +0.05(+0.67%)
May 29, 2014 7.949 7.988 7.886 7.926 68,089 -0.02(-0.22%)
May 28, 2014 7.971 7.975 7.904 7.944 120,936 -0.03(-0.33%)
May 27, 2014 7.877 7.971 7.860 7.971 322,435 +0.13(+1.64%)
May 23, 2014 7.775 7.842 7.842 7.842 145,028 +0.08(+0.97%)
May 22, 2014 7.735 7.806 7.660 7.766 119,245 +0.07(+0.92%)
May 21, 2014 7.731 7.731 7.660 7.695 124,641 -0.03(-0.40%)
May 20, 2014 7.740 7.784 7.682 7.726 228,590 -0.05(-0.63%)
May 19, 2014 7.784 7.833 7.726 7.775 134,007 +0.01(+0.17%)
May 16, 2014 7.726 7.780 7.691 7.762 132,036 +0.04(+0.55%)
May 15, 2014 7.746 7.816 7.649 7.720 304,957 -0.03(-0.34%)
May 14, 2014 7.865 7.865 7.720 7.746 156,811 -0.10(-1.29%)
May 13, 2014 7.883 7.905 7.817 7.848 174,398 -0.01(-0.17%)
May 12, 2014 7.817 7.892 7.808 7.861 192,625 +0.05(+0.68%)
May 09, 2014 7.746 7.817 7.720 7.808 121,744 +0.06(+0.80%)
May 08, 2014 7.804 7.817 7.746 7.746 128,522 -0.05(-0.62%)
May 07, 2014 7.733 7.799 7.724 7.795 132,688 +0.06(+0.74%)
May 06, 2014 7.768 7.808 7.733 7.737 154,749 -0.03(-0.40%)
May 05, 2014 7.790 7.799 7.729 7.768 118,299 -0.01(-0.11%)
May 02, 2014 7.804 7.804 7.742 7.777 116,834 -0.01(-0.17%)
May 01, 2014 7.804 7.804 7.698 7.790 172,511 +0.01(+0.17%)
Apr 30, 2014 7.768 7.812 7.720 7.777 136,465 +0.03(+0.40%)
Apr 29, 2014 7.804 7.804 7.720 7.746 120,490 -0.04(-0.45%)
Apr 28, 2014 7.715 7.812 7.671 7.782 146,488 +0.10(+1.32%)
Apr 25, 2014 7.711 7.782 7.649 7.680 110,106 -0.04(-0.57%)
Apr 24, 2014 7.773 7.826 7.707 7.724 112,032 -0.02(-0.23%)
Apr 23, 2014 7.804 7.830 7.720 7.742 136,812 -0.06(-0.73%)
Apr 22, 2014 7.804 7.826 7.715 7.799 162,467 +0.00(+0.00%)
Apr 21, 2014 7.702 7.799 7.689 7.799 171,517 +0.12(+1.55%)
Apr 17, 2014 7.702 7.680 7.680 7.680 97,758 -0.02(-0.29%)
Apr 16, 2014 7.711 7.719 7.649 7.702 79,792 +0.02(+0.32%)
Apr 15, 2014 7.617 7.691 7.564 7.678 161,159 +0.08(+1.04%)
Apr 14, 2014 7.647 7.669 7.589 7.599 99,559 +0.03(+0.35%)
Apr 11, 2014 7.573 7.599 7.551 7.573 174,067 -0.03(-0.35%)
Apr 10, 2014 7.695 7.739 7.582 7.599 135,048 -0.07(-0.97%)
Apr 09, 2014 7.682 7.735 7.617 7.674 121,780 +0.00(+0.00%)
Apr 08, 2014 7.604 7.744 7.604 7.674 112,263 +0.05(+0.69%)
Apr 07, 2014 7.608 7.704 7.608 7.621 102,163 -0.04(-0.57%)
Apr 04, 2014 7.739 7.739 7.631 7.665 103,986 -0.04(-0.45%)
Apr 03, 2014 7.735 7.739 7.656 7.700 82,227 -0.05(-0.62%)
Apr 02, 2014 7.717 7.761 7.656 7.748 118,081 +0.05(+0.63%)
Apr 01, 2014 7.604 7.709 7.569 7.700 117,506 +0.11(+1.44%)
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%)
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.