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 (%)
Apr 29, 2016 8.891 8.965 8.796 8.901 276,306 -0.03(-0.30%)
Apr 28, 2016 9.060 9.081 8.917 8.928 141,437 -0.14(-1.52%)
Apr 27, 2016 9.028 9.092 8.901 9.065 205,724 +0.05(+0.53%)
Apr 26, 2016 8.986 9.018 8.885 9.018 229,726 +0.05(+0.59%)
Apr 25, 2016 8.759 8.970 8.674 8.965 229,755 +0.23(+2.60%)
Apr 22, 2016 8.663 8.801 8.647 8.737 146,620 +0.08(+0.98%)
Apr 21, 2016 8.833 8.848 8.595 8.653 315,166 -0.19(-2.09%)
Apr 20, 2016 8.854 8.907 8.797 8.838 166,160 -0.01(-0.15%)
Apr 19, 2016 8.814 8.871 8.793 8.851 177,758 +0.07(+0.78%)
Apr 18, 2016 8.767 8.809 8.715 8.783 234,753 +0.04(+0.42%)
Apr 15, 2016 8.662 8.806 8.615 8.746 262,771 +0.04(+0.42%)
Apr 14, 2016 8.688 8.751 8.625 8.709 153,928 -0.05(-0.54%)
Apr 13, 2016 8.720 8.788 8.662 8.757 135,449 +0.07(+0.85%)
Apr 12, 2016 8.683 8.772 8.662 8.683 171,095 +0.05(+0.55%)
Apr 11, 2016 8.646 8.751 8.615 8.636 265,013 +0.02(+0.18%)
Apr 08, 2016 8.657 8.741 8.599 8.620 204,117 +0.00(+0.00%)
Apr 07, 2016 8.599 8.699 8.568 8.620 146,827 -0.02(-0.18%)
Apr 06, 2016 8.573 8.678 8.557 8.636 149,214 +0.03(+0.37%)
Apr 05, 2016 8.494 8.646 8.457 8.604 263,145 +0.09(+1.05%)
Apr 04, 2016 8.562 8.620 8.499 8.515 132,916 -0.05(-0.55%)
Apr 01, 2016 8.531 8.599 8.494 8.562 182,592 -0.04(-0.43%)
Mar 31, 2016 8.631 8.683 8.573 8.599 210,405 -0.03(-0.30%)
Mar 30, 2016 8.683 8.709 8.536 8.625 216,459 -0.08(-0.90%)
Mar 29, 2016 8.515 8.720 8.484 8.704 165,778 +0.14(+1.66%)
Mar 28, 2016 8.452 8.604 8.432 8.562 141,526 +0.08(+0.93%)
Mar 24, 2016 8.389 8.484 8.484 8.484 79,241 +0.08(+0.94%)
Mar 23, 2016 8.468 8.557 8.400 8.405 136,352 -0.08(-0.93%)
Mar 22, 2016 8.484 8.562 8.428 8.484 136,472 -0.03(-0.31%)
Mar 21, 2016 8.573 8.673 8.484 8.510 140,676 -0.08(-0.92%)
Mar 18, 2016 8.662 8.662 8.562 8.589 350,764 -0.02(-0.24%)
Mar 17, 2016 8.494 8.662 8.429 8.610 237,494 +0.18(+2.09%)
Mar 16, 2016 8.210 8.470 8.189 8.434 234,093 +0.18(+2.21%)
Mar 15, 2016 8.304 8.376 8.168 8.251 316,587 -0.11(-1.31%)
Mar 14, 2016 8.288 8.371 8.199 8.361 165,358 +0.05(+0.63%)
Mar 11, 2016 8.178 8.319 8.132 8.309 228,068 +0.17(+2.05%)
Mar 10, 2016 8.215 8.361 8.048 8.142 169,892 -0.03(-0.32%)
Mar 09, 2016 7.996 8.259 7.996 8.168 208,679 +0.04(+0.51%)
Mar 08, 2016 8.126 8.199 7.996 8.126 290,797 -0.03(-0.38%)
Mar 07, 2016 8.132 8.251 8.074 8.158 199,812 +0.06(+0.77%)
Mar 04, 2016 8.027 8.121 7.992 8.095 229,037 +0.08(+0.97%)
Mar 03, 2016 7.981 8.033 7.923 8.017 219,548 +0.06(+0.72%)
Mar 02, 2016 7.736 7.960 7.715 7.960 177,361 +0.20(+2.55%)
Mar 01, 2016 7.809 7.850 7.715 7.762 179,446 +0.01(+0.13%)
Feb 29, 2016 7.751 7.944 7.714 7.751 230,352 +0.03(+0.34%)
Feb 26, 2016 7.902 7.934 7.704 7.725 304,250 -0.14(-1.72%)
Feb 25, 2016 7.626 7.889 7.566 7.861 330,804 +0.34(+4.50%)
Feb 24, 2016 7.387 7.564 7.363 7.522 218,431 +0.05(+0.70%)
Feb 23, 2016 7.512 7.761 7.439 7.470 257,665 -0.18(-2.32%)
Feb 22, 2016 7.715 7.803 7.616 7.647 225,572 -0.08(-1.08%)
Feb 19, 2016 7.616 7.762 7.570 7.731 200,261 +0.04(+0.47%)
Feb 18, 2016 7.288 7.704 7.288 7.694 527,440 +0.54(+7.50%)
Feb 17, 2016 7.204 7.309 7.131 7.157 209,259 +0.01(+0.15%)
Feb 16, 2016 7.032 7.196 6.986 7.147 185,109 +0.23(+3.27%)
Feb 12, 2016 6.962 6.920 6.920 6.920 141,841 +0.02(+0.30%)
Feb 11, 2016 6.786 7.024 6.735 6.900 273,576 +0.03(+0.45%)
Feb 10, 2016 6.972 7.153 6.859 6.869 202,680 -0.08(-1.11%)
Feb 09, 2016 7.266 7.266 6.879 6.946 276,583 -0.38(-5.21%)
Feb 08, 2016 7.297 7.349 7.019 7.328 279,405 +0.08(+1.14%)
Feb 05, 2016 7.209 7.416 7.209 7.246 190,073 -0.01(-0.07%)
Feb 04, 2016 7.230 7.424 7.230 7.251 137,528 -0.03(-0.43%)
Feb 03, 2016 7.344 7.380 7.178 7.282 211,299 -0.03(-0.42%)
Feb 02, 2016 7.313 7.390 7.163 7.313 197,826 +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.