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

Gladstone Comml (NQ: GOOD )

14.54 -0.22 (-1.49%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 13, 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 (%)
Oct 30, 2015 8.138 8.138 7.977 8.048 274,854 -0.05(-0.62%)
Oct 29, 2015 8.023 8.103 7.917 8.098 340,296 +0.10(+1.26%)
Oct 28, 2015 8.178 8.339 7.761 7.997 549,272 -0.23(-2.81%)
Oct 27, 2015 8.259 8.327 8.204 8.229 360,590 -0.06(-0.73%)
Oct 26, 2015 8.194 8.334 8.178 8.289 336,614 +0.07(+0.86%)
Oct 23, 2015 8.294 8.334 8.168 8.219 337,463 -0.02(-0.24%)
Oct 22, 2015 8.098 8.239 8.043 8.239 342,825 +0.20(+2.53%)
Oct 21, 2015 7.821 8.088 7.791 8.035 409,216 +0.25(+3.27%)
Oct 20, 2015 7.696 7.816 7.686 7.781 206,401 +0.10(+1.36%)
Oct 19, 2015 7.661 7.726 7.626 7.676 181,125 +0.04(+0.52%)
Oct 16, 2015 7.631 7.691 7.571 7.636 255,959 -0.01(-0.20%)
Oct 15, 2015 7.492 7.651 7.407 7.651 336,389 +0.24(+3.23%)
Oct 14, 2015 7.382 7.487 7.382 7.412 196,754 -0.01(-0.13%)
Oct 13, 2015 7.531 7.581 7.342 7.422 231,848 -0.15(-1.98%)
Oct 12, 2015 7.307 7.581 7.282 7.571 394,356 +0.29(+4.04%)
Oct 09, 2015 7.232 7.302 7.197 7.277 164,496 +0.06(+0.83%)
Oct 08, 2015 7.172 7.247 7.157 7.217 386,292 +0.04(+0.63%)
Oct 07, 2015 7.088 7.172 7.073 7.172 198,339 +0.07(+1.05%)
Oct 06, 2015 7.078 7.142 7.043 7.098 199,969 -0.01(-0.21%)
Oct 05, 2015 7.048 7.122 7.048 7.112 311,600 +0.10(+1.42%)
Oct 02, 2015 6.988 7.028 6.883 7.013 262,052 -0.01(-0.21%)
Oct 01, 2015 7.058 7.083 6.948 7.028 177,747 -0.01(-0.14%)
Sep 30, 2015 7.112 7.182 6.978 7.038 328,235 -0.02(-0.28%)
Sep 29, 2015 6.948 7.137 6.933 7.058 243,661 +0.13(+1.87%)
Sep 28, 2015 6.938 7.003 6.883 6.928 283,511 +0.02(+0.29%)
Sep 25, 2015 7.167 7.167 6.883 6.908 205,840 -0.23(-3.21%)
Sep 24, 2015 6.993 7.172 6.958 7.137 149,918 +0.11(+1.63%)
Sep 23, 2015 6.983 7.043 6.903 7.023 107,101 +0.04(+0.57%)
Sep 22, 2015 7.023 7.102 6.948 6.983 212,703 -0.10(-1.41%)
Sep 21, 2015 7.058 7.107 7.048 7.083 331,234 +0.08(+1.14%)
Sep 18, 2015 6.973 7.053 6.953 7.003 298,444 +0.00(+0.00%)
Sep 17, 2015 6.973 7.068 6.873 7.003 260,839 +0.05(+0.68%)
Sep 16, 2015 6.876 6.965 6.837 6.955 218,726 +0.05(+0.72%)
Sep 15, 2015 6.886 6.911 6.837 6.906 184,958 +0.03(+0.50%)
Sep 14, 2015 6.911 6.999 6.837 6.871 117,811 -0.01(-0.14%)
Sep 11, 2015 6.837 6.886 6.822 6.881 198,554 +0.04(+0.58%)
Sep 10, 2015 6.812 6.886 6.782 6.842 170,095 +0.04(+0.58%)
Sep 09, 2015 6.960 6.965 6.802 6.802 195,030 -0.12(-1.71%)
Sep 08, 2015 6.921 6.969 6.901 6.921 186,843 +0.07(+1.01%)
Sep 04, 2015 6.921 6.852 6.852 6.852 192,378 -0.12(-1.70%)
Sep 03, 2015 7.059 7.101 6.950 6.970 154,861 -0.09(-1.26%)
Sep 02, 2015 7.099 7.113 6.990 7.059 219,181 +0.02(+0.28%)
Sep 01, 2015 7.025 7.158 6.955 7.039 209,447 -0.08(-1.11%)
Aug 31, 2015 7.232 7.325 7.020 7.118 244,757 -0.12(-1.64%)
Aug 28, 2015 7.212 7.306 7.074 7.237 198,424 +0.06(+0.83%)
Aug 27, 2015 7.104 7.282 6.965 7.178 260,206 +0.14(+1.97%)
Aug 26, 2015 7.069 7.163 6.936 7.039 300,215 +0.12(+1.71%)
Aug 25, 2015 7.272 7.341 6.896 6.921 389,522 -0.25(-3.45%)
Aug 24, 2015 7.292 7.514 5.932 7.168 552,928 -0.46(-6.09%)
Aug 21, 2015 7.613 7.751 7.524 7.633 253,119 -0.08(-1.03%)
Aug 20, 2015 7.736 7.791 7.702 7.712 92,481 -0.04(-0.51%)
Aug 19, 2015 7.786 7.806 7.697 7.751 145,707 -0.05(-0.70%)
Aug 18, 2015 7.811 7.835 7.771 7.806 117,415 -0.02(-0.22%)
Aug 17, 2015 7.818 7.862 7.735 7.823 191,697 +0.00(+0.06%)
Aug 14, 2015 7.808 7.828 7.715 7.818 216,920 +0.02(+0.31%)
Aug 13, 2015 7.798 7.847 7.703 7.793 116,242 +0.01(+0.13%)
Aug 12, 2015 7.789 7.818 7.661 7.784 170,342 -0.03(-0.38%)
Aug 11, 2015 7.789 7.833 7.749 7.813 131,550 -0.02(-0.31%)
Aug 10, 2015 7.793 7.843 7.695 7.838 193,155 +0.10(+1.27%)
Aug 07, 2015 7.710 7.784 7.524 7.740 152,667 +0.02(+0.25%)
Aug 06, 2015 7.725 7.759 7.534 7.720 242,337 -0.02(-0.25%)
Aug 05, 2015 7.867 7.892 7.681 7.740 177,560 -0.11(-1.44%)
Aug 04, 2015 8.127 8.152 7.803 7.852 133,577 -0.01(-0.12%)
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.