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 31, 2016 8.993 8.998 8.812 8.860 253,635 -0.13(-1.42%)
May 27, 2016 9.003 8.987 8.987 8.987 206,102 +0.00(+0.00%)
May 26, 2016 8.934 9.062 8.918 8.987 259,420 +0.05(+0.60%)
May 25, 2016 8.838 8.977 8.803 8.934 316,900 +0.12(+1.33%)
May 24, 2016 8.684 8.881 8.684 8.817 407,840 +0.16(+1.85%)
May 23, 2016 8.705 8.716 8.577 8.657 333,523 -0.05(-0.61%)
May 20, 2016 8.588 8.748 8.583 8.710 248,199 +0.13(+1.49%)
May 19, 2016 8.726 8.822 8.481 8.583 362,176 -0.21(-2.36%)
May 18, 2016 8.955 8.987 8.737 8.790 201,195 -0.13(-1.43%)
May 17, 2016 9.158 9.158 8.870 8.918 286,395 -0.20(-2.16%)
May 16, 2016 9.023 9.155 8.980 9.115 275,581 +0.14(+1.56%)
May 13, 2016 9.224 9.224 8.933 8.975 568,848 -0.29(-3.14%)
May 12, 2016 9.324 9.377 9.234 9.266 185,011 -0.02(-0.17%)
May 11, 2016 9.425 9.425 9.229 9.282 232,498 -0.14(-1.52%)
May 10, 2016 9.409 9.451 9.351 9.425 213,497 +0.06(+0.68%)
May 09, 2016 9.292 9.435 9.287 9.361 204,563 +0.04(+0.45%)
May 06, 2016 9.160 9.329 9.150 9.319 192,349 +0.10(+1.03%)
May 05, 2016 9.118 9.255 9.118 9.224 222,015 +0.11(+1.16%)
May 04, 2016 8.912 9.160 8.869 9.118 369,742 +0.22(+2.44%)
May 03, 2016 8.880 8.980 8.811 8.901 258,655 +0.00(+0.00%)
May 02, 2016 8.943 9.033 8.890 8.901 231,647 +0.00(+0.00%)
Apr 29, 2016 8.890 8.965 8.795 8.901 276,315 -0.03(-0.30%)
Apr 28, 2016 9.060 9.081 8.917 8.928 141,442 -0.14(-1.52%)
Apr 27, 2016 9.028 9.091 8.901 9.065 205,730 +0.05(+0.53%)
Apr 26, 2016 8.986 9.017 8.885 9.017 229,734 +0.05(+0.59%)
Apr 25, 2016 8.758 8.970 8.674 8.965 229,762 +0.23(+2.60%)
Apr 22, 2016 8.663 8.801 8.647 8.737 146,624 +0.08(+0.98%)
Apr 21, 2016 8.832 8.848 8.594 8.652 315,176 -0.19(-2.09%)
Apr 20, 2016 8.853 8.906 8.797 8.838 166,165 -0.01(-0.15%)
Apr 19, 2016 8.814 8.870 8.793 8.851 177,764 +0.07(+0.78%)
Apr 18, 2016 8.767 8.809 8.714 8.783 234,760 +0.04(+0.42%)
Apr 15, 2016 8.662 8.806 8.615 8.746 262,780 +0.04(+0.42%)
Apr 14, 2016 8.688 8.751 8.625 8.709 153,933 -0.05(-0.54%)
Apr 13, 2016 8.720 8.788 8.662 8.756 135,454 +0.07(+0.85%)
Apr 12, 2016 8.683 8.772 8.662 8.683 171,100 +0.05(+0.55%)
Apr 11, 2016 8.646 8.751 8.615 8.636 265,022 +0.02(+0.18%)
Apr 08, 2016 8.657 8.741 8.599 8.620 204,124 +0.00(+0.00%)
Apr 07, 2016 8.599 8.699 8.567 8.620 146,832 -0.02(-0.18%)
Apr 06, 2016 8.573 8.678 8.557 8.636 149,218 +0.03(+0.37%)
Apr 05, 2016 8.494 8.646 8.457 8.604 263,153 +0.09(+1.05%)
Apr 04, 2016 8.562 8.620 8.499 8.515 132,920 -0.05(-0.55%)
Apr 01, 2016 8.531 8.599 8.494 8.562 182,598 -0.04(-0.43%)
Mar 31, 2016 8.630 8.683 8.573 8.599 210,412 -0.03(-0.30%)
Mar 30, 2016 8.683 8.709 8.536 8.625 216,466 -0.08(-0.90%)
Mar 29, 2016 8.515 8.720 8.483 8.704 165,784 +0.14(+1.66%)
Mar 28, 2016 8.452 8.604 8.432 8.562 141,530 +0.08(+0.93%)
Mar 24, 2016 8.389 8.483 8.483 8.483 79,244 +0.08(+0.94%)
Mar 23, 2016 8.468 8.557 8.399 8.405 136,357 -0.08(-0.93%)
Mar 22, 2016 8.483 8.562 8.428 8.483 136,477 -0.03(-0.31%)
Mar 21, 2016 8.573 8.672 8.483 8.510 140,681 -0.08(-0.92%)
Mar 18, 2016 8.662 8.662 8.562 8.588 350,775 -0.02(-0.24%)
Mar 17, 2016 8.494 8.662 8.429 8.609 237,501 +0.18(+2.09%)
Mar 16, 2016 8.210 8.470 8.189 8.433 234,101 +0.18(+2.21%)
Mar 15, 2016 8.303 8.376 8.168 8.251 316,597 -0.11(-1.31%)
Mar 14, 2016 8.288 8.371 8.199 8.361 165,363 +0.05(+0.63%)
Mar 11, 2016 8.178 8.319 8.131 8.308 228,075 +0.17(+2.05%)
Mar 10, 2016 8.215 8.361 8.048 8.142 169,897 -0.03(-0.32%)
Mar 09, 2016 7.996 8.259 7.996 8.168 208,685 +0.04(+0.51%)
Mar 08, 2016 8.126 8.199 7.996 8.126 290,806 -0.03(-0.38%)
Mar 07, 2016 8.131 8.251 8.074 8.157 199,818 +0.06(+0.77%)
Mar 04, 2016 8.027 8.121 7.992 8.095 229,044 +0.08(+0.97%)
Mar 03, 2016 7.980 8.032 7.923 8.017 219,555 +0.06(+0.72%)
Mar 02, 2016 7.735 7.959 7.715 7.959 177,367 +0.20(+2.55%)
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.