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 29, 2015 8.486 8.535 8.375 8.375 256,734 -0.09(-1.03%)
May 28, 2015 8.491 8.520 8.457 8.462 110,229 -0.02(-0.28%)
May 27, 2015 8.457 8.496 8.448 8.486 197,381 +0.03(+0.40%)
May 26, 2015 8.501 8.506 8.428 8.453 210,531 -0.04(-0.51%)
May 22, 2015 8.554 8.496 8.496 8.496 188,709 -0.05(-0.57%)
May 21, 2015 8.593 8.612 8.525 8.544 150,512 +0.02(+0.28%)
May 20, 2015 8.598 8.622 8.515 8.520 233,161 -0.08(-0.95%)
May 19, 2015 8.641 8.641 8.564 8.602 239,040 -0.00(-0.06%)
May 18, 2015 8.612 8.612 8.554 8.607 188,914 +0.02(+0.23%)
May 15, 2015 8.593 8.607 8.535 8.588 200,576 +0.03(+0.37%)
May 14, 2015 8.485 8.585 8.480 8.557 262,460 +0.10(+1.13%)
May 13, 2015 8.657 8.657 8.437 8.461 217,941 -0.15(-1.78%)
May 12, 2015 8.590 8.638 8.504 8.614 209,731 +0.00(+0.00%)
May 11, 2015 8.628 8.720 8.597 8.614 163,296 -0.05(-0.61%)
May 08, 2015 8.710 8.721 8.638 8.667 162,479 +0.06(+0.67%)
May 07, 2015 8.533 8.609 8.533 8.609 233,243 +0.03(+0.39%)
May 06, 2015 8.619 8.620 8.528 8.576 216,326 +0.00(+0.00%)
May 05, 2015 8.696 8.696 8.504 8.576 207,989 +0.01(+0.17%)
May 04, 2015 8.590 8.662 8.523 8.561 164,673 -0.03(-0.34%)
May 01, 2015 8.557 8.638 8.557 8.590 144,217 +0.04(+0.51%)
Apr 30, 2015 8.792 8.816 8.504 8.547 351,613 -0.24(-2.68%)
Apr 29, 2015 8.912 8.912 8.782 8.782 163,590 -0.15(-1.72%)
Apr 28, 2015 8.931 8.936 8.878 8.936 175,144 +0.02(+0.22%)
Apr 27, 2015 8.950 8.969 8.878 8.916 182,231 -0.02(-0.27%)
Apr 24, 2015 8.926 8.960 8.916 8.940 119,384 +0.01(+0.11%)
Apr 23, 2015 8.873 8.969 8.873 8.931 137,745 -0.01(-0.11%)
Apr 22, 2015 8.936 8.979 8.902 8.940 247,346 +0.03(+0.35%)
Apr 21, 2015 8.895 8.933 8.866 8.909 211,741 +0.03(+0.32%)
Apr 20, 2015 8.842 8.881 8.804 8.881 245,795 +0.06(+0.70%)
Apr 17, 2015 8.781 8.842 8.781 8.819 168,765 +0.00(+0.00%)
Apr 16, 2015 8.833 8.833 8.771 8.819 192,928 +0.02(+0.22%)
Apr 15, 2015 8.800 8.842 8.771 8.800 168,438 +0.00(+0.00%)
Apr 14, 2015 8.842 8.842 8.757 8.800 133,566 -0.01(-0.11%)
Apr 13, 2015 8.819 8.842 8.728 8.809 139,773 -0.01(-0.11%)
Apr 10, 2015 8.757 8.833 8.757 8.819 182,338 +0.10(+1.15%)
Apr 09, 2015 8.828 8.862 8.652 8.719 190,629 -0.11(-1.24%)
Apr 08, 2015 8.833 8.876 8.790 8.828 184,631 -0.01(-0.16%)
Apr 07, 2015 8.943 8.943 8.842 8.842 147,443 -0.10(-1.12%)
Apr 06, 2015 8.852 8.957 8.852 8.943 238,403 +0.05(+0.59%)
Apr 02, 2015 8.795 8.890 8.890 8.890 170,133 +0.03(+0.38%)
Apr 01, 2015 8.828 8.873 8.757 8.857 157,066 -0.01(-0.16%)
Mar 31, 2015 8.895 8.895 8.790 8.871 183,016 +0.00(+0.00%)
Mar 30, 2015 8.819 8.876 8.761 8.871 187,071 +0.07(+0.81%)
Mar 27, 2015 8.766 8.807 8.699 8.800 190,165 +0.03(+0.38%)
Mar 26, 2015 8.723 8.828 8.699 8.766 122,150 +0.04(+0.49%)
Mar 25, 2015 8.904 8.966 8.704 8.723 197,082 -0.18(-2.03%)
Mar 24, 2015 8.909 8.976 8.900 8.904 165,589 -0.00(-0.03%)
Mar 23, 2015 8.957 8.981 8.895 8.907 260,608 -0.04(-0.45%)
Mar 20, 2015 8.881 8.981 8.833 8.947 422,665 +0.12(+1.35%)
Mar 19, 2015 8.823 8.904 8.804 8.828 148,890 -0.05(-0.54%)
Mar 18, 2015 8.723 8.885 8.704 8.876 268,699 +0.15(+1.78%)
Mar 17, 2015 8.640 8.735 8.593 8.721 227,654 +0.04(+0.49%)
Mar 16, 2015 8.593 8.749 8.593 8.678 214,400 +0.09(+1.10%)
Mar 13, 2015 8.555 8.593 8.503 8.584 182,621 +0.05(+0.55%)
Mar 12, 2015 8.555 8.626 8.498 8.536 277,273 +0.00(+0.06%)
Mar 11, 2015 8.584 8.584 8.494 8.532 139,068 -0.03(-0.33%)
Mar 10, 2015 8.593 8.593 8.479 8.560 153,348 -0.02(-0.22%)
Mar 09, 2015 8.579 8.636 8.532 8.579 251,921 +0.07(+0.83%)
Mar 06, 2015 8.584 8.603 8.479 8.508 216,346 -0.11(-1.26%)
Mar 05, 2015 8.555 8.636 8.546 8.617 141,220 +0.06(+0.66%)
Mar 04, 2015 8.650 8.598 8.475 8.560 258,950 -0.04(-0.44%)
Mar 03, 2015 8.659 8.659 8.522 8.598 192,548 -0.01(-0.17%)
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.