Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Comml (NQ: GOOD )

14.76 UNCHANGED
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, 2014 8.001 8.057 7.941 8.049 153,119 +0.03(+0.32%)
Jan 30, 2014 7.889 8.027 7.810 8.023 255,889 +0.17(+2.20%)
Jan 29, 2014 7.928 7.980 7.850 7.850 122,908 -0.15(-1.89%)
Jan 28, 2014 7.911 8.001 7.880 8.001 166,030 +0.09(+1.15%)
Jan 27, 2014 8.010 8.044 7.885 7.911 153,019 -0.04(-0.49%)
Jan 24, 2014 7.984 8.040 7.902 7.949 128,420 -0.09(-1.07%)
Jan 23, 2014 8.023 8.053 7.988 8.036 137,689 +0.00(+0.05%)
Jan 22, 2014 7.980 8.053 7.980 8.031 133,713 +0.03(+0.43%)
Jan 21, 2014 8.018 8.018 7.958 7.997 178,816 +0.04(+0.54%)
Jan 17, 2014 7.924 7.954 7.954 7.954 174,017 -0.00(-0.03%)
Jan 16, 2014 7.909 7.969 7.853 7.956 205,309 +0.06(+0.81%)
Jan 15, 2014 7.874 7.909 7.827 7.892 147,025 +0.02(+0.22%)
Jan 14, 2014 7.892 7.922 7.832 7.874 246,617 -0.02(-0.22%)
Jan 13, 2014 7.904 7.910 7.832 7.892 151,511 +0.00(+0.05%)
Jan 10, 2014 7.866 7.904 7.827 7.887 143,216 +0.04(+0.55%)
Jan 09, 2014 7.862 7.862 7.810 7.844 107,068 +0.03(+0.38%)
Jan 08, 2014 7.832 7.866 7.759 7.814 142,455 -0.03(-0.38%)
Jan 07, 2014 7.789 7.879 7.739 7.844 194,604 +0.06(+0.83%)
Jan 06, 2014 7.784 7.866 7.720 7.780 194,847 +0.00(+0.06%)
Jan 03, 2014 7.690 7.802 7.690 7.776 247,560 +0.09(+1.11%)
Jan 02, 2014 7.712 7.728 7.639 7.690 245,882 -0.01(-0.17%)
Dec 31, 2013 7.643 7.703 7.703 7.703 256,147 +0.05(+0.62%)
Dec 30, 2013 7.707 7.737 7.643 7.656 186,238 -0.09(-1.16%)
Dec 27, 2013 7.746 7.759 7.681 7.746 159,639 +0.00(+0.06%)
Dec 26, 2013 7.703 7.814 7.694 7.742 184,283 +0.06(+0.84%)
Dec 24, 2013 7.660 7.712 7.660 7.677 62,788 -0.00(-0.06%)
Dec 23, 2013 7.716 7.759 7.630 7.682 135,326 -0.02(-0.22%)
Dec 20, 2013 7.549 7.700 7.510 7.699 815,386 +0.19(+2.51%)
Dec 19, 2013 7.587 7.587 7.416 7.510 245,276 -0.08(-1.02%)
Dec 18, 2013 7.540 7.609 7.459 7.587 272,820 +0.02(+0.28%)
Dec 17, 2013 7.549 7.592 7.510 7.566 122,775 -0.01(-0.17%)
Dec 16, 2013 7.433 7.609 7.420 7.579 275,652 +0.16(+2.20%)
Dec 13, 2013 7.433 7.489 7.394 7.416 131,556 -0.02(-0.29%)
Dec 12, 2013 7.416 7.492 7.403 7.437 126,177 -0.01(-0.09%)
Dec 11, 2013 7.537 7.601 7.376 7.444 352,562 -0.09(-1.24%)
Dec 10, 2013 7.584 7.621 7.495 7.537 168,521 -0.08(-1.01%)
Dec 09, 2013 7.563 7.644 7.512 7.614 174,099 +0.04(+0.56%)
Dec 06, 2013 7.554 7.644 7.499 7.571 0 +0.10(+1.37%)
Dec 05, 2013 7.529 7.558 7.405 7.469 0 -0.08(-1.07%)
Dec 04, 2013 7.516 7.576 7.448 7.550 0 +0.03(+0.34%)
Dec 03, 2013 7.516 7.631 7.469 7.525 0 -0.02(-0.23%)
Dec 02, 2013 7.635 7.651 7.495 7.542 0 -0.11(-1.50%)
Nov 29, 2013 7.767 7.767 7.656 7.656 0 -0.09(-1.15%)
Nov 27, 2013 7.746 7.771 7.716 7.746 0 +0.03(+0.33%)
Nov 26, 2013 7.708 7.725 7.656 7.720 0 +0.01(+0.11%)
Nov 25, 2013 7.669 7.737 7.665 7.712 183,103 +0.03(+0.44%)
Nov 22, 2013 7.622 7.746 7.614 7.678 0 +0.04(+0.50%)
Nov 21, 2013 7.533 7.639 7.512 7.639 379,172 +0.15(+2.05%)
Nov 20, 2013 7.512 7.635 7.469 7.486 0 -0.49(-6.19%)
Nov 19, 2013 8.061 8.103 7.942 7.980 115,090 -0.06(-0.69%)
Nov 18, 2013 8.095 8.112 8.023 8.035 0 -0.03(-0.42%)
Nov 15, 2013 8.099 8.120 8.027 8.069 0 -0.05(-0.58%)
Nov 14, 2013 8.086 8.125 8.086 8.116 0 +0.14(+1.82%)
Nov 12, 2013 7.865 8.035 7.865 7.971 0 +0.07(+0.83%)
Nov 11, 2013 7.935 7.981 7.867 7.905 0 -0.05(-0.69%)
Nov 08, 2013 7.986 7.986 7.825 7.960 0 +0.00(+0.05%)
Nov 07, 2013 8.058 8.058 7.914 7.956 82,708 -0.08(-1.05%)
Nov 06, 2013 8.062 8.066 7.973 8.041 116,680 +0.05(+0.58%)
Nov 05, 2013 7.863 8.032 7.822 7.994 0 +0.15(+1.94%)
Nov 04, 2013 7.927 7.931 7.821 7.842 111,048 -0.05(-0.64%)
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.