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

Gladstone Comml (NQ: GOOD )

14.70 -0.22 (-1.47%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 17, 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 (%)
Dec 31, 2013 7.592 7.652 7.652 7.652 257,865 +0.05(+0.62%)
Dec 30, 2013 7.656 7.686 7.592 7.605 187,487 -0.09(-1.16%)
Dec 27, 2013 7.694 7.707 7.630 7.694 160,710 +0.00(+0.06%)
Dec 26, 2013 7.652 7.762 7.643 7.690 185,519 +0.06(+0.84%)
Dec 24, 2013 7.609 7.661 7.609 7.626 63,209 -0.00(-0.06%)
Dec 23, 2013 7.664 7.707 7.579 7.630 136,234 -0.02(-0.22%)
Dec 20, 2013 7.498 7.649 7.460 7.647 820,855 +0.19(+2.51%)
Dec 19, 2013 7.537 7.537 7.366 7.460 246,921 -0.08(-1.02%)
Dec 18, 2013 7.490 7.558 7.409 7.537 274,650 +0.02(+0.28%)
Dec 17, 2013 7.498 7.541 7.460 7.515 123,599 -0.01(-0.17%)
Dec 16, 2013 7.383 7.558 7.371 7.528 277,501 +0.16(+2.20%)
Dec 13, 2013 7.383 7.439 7.345 7.366 132,439 -0.02(-0.29%)
Dec 12, 2013 7.366 7.442 7.354 7.388 127,023 -0.01(-0.09%)
Dec 11, 2013 7.487 7.551 7.326 7.394 354,926 -0.09(-1.24%)
Dec 10, 2013 7.534 7.570 7.445 7.487 169,651 -0.08(-1.01%)
Dec 09, 2013 7.512 7.593 7.462 7.563 175,267 +0.04(+0.56%)
Dec 06, 2013 7.504 7.593 7.449 7.521 0 +0.10(+1.37%)
Dec 05, 2013 7.479 7.507 7.356 7.419 0 -0.08(-1.07%)
Dec 04, 2013 7.466 7.525 7.398 7.500 0 +0.03(+0.34%)
Dec 03, 2013 7.466 7.580 7.419 7.474 0 -0.02(-0.23%)
Dec 02, 2013 7.584 7.600 7.445 7.491 0 -0.11(-1.50%)
Nov 29, 2013 7.715 7.715 7.605 7.605 0 -0.09(-1.15%)
Nov 27, 2013 7.694 7.719 7.665 7.694 0 +0.03(+0.33%)
Nov 26, 2013 7.656 7.673 7.605 7.669 0 +0.01(+0.11%)
Nov 25, 2013 7.618 7.686 7.614 7.660 184,331 +0.03(+0.44%)
Nov 22, 2013 7.572 7.694 7.563 7.627 0 +0.04(+0.50%)
Nov 21, 2013 7.483 7.589 7.462 7.589 381,715 +0.15(+2.05%)
Nov 20, 2013 7.462 7.584 7.419 7.436 0 -0.49(-6.19%)
Nov 19, 2013 8.007 8.049 7.889 7.927 115,862 -0.05(-0.69%)
Nov 18, 2013 8.041 8.058 7.969 7.982 0 -0.03(-0.42%)
Nov 15, 2013 8.045 8.066 7.973 8.016 0 -0.05(-0.58%)
Nov 14, 2013 8.032 8.070 8.032 8.062 0 +0.14(+1.82%)
Nov 12, 2013 7.813 7.982 7.813 7.918 0 +0.07(+0.83%)
Nov 11, 2013 7.882 7.928 7.815 7.853 0 -0.05(-0.69%)
Nov 08, 2013 7.933 7.933 7.773 7.907 0 +0.00(+0.05%)
Nov 07, 2013 8.004 8.004 7.861 7.903 83,262 -0.08(-1.05%)
Nov 06, 2013 8.008 8.012 7.920 7.987 117,463 +0.05(+0.58%)
Nov 05, 2013 7.811 7.979 7.770 7.941 0 +0.15(+1.94%)
Nov 04, 2013 7.874 7.878 7.769 7.790 111,793 -0.05(-0.64%)
Nov 01, 2013 7.933 7.953 7.777 7.840 0 -0.10(-1.22%)
Oct 31, 2013 7.945 8.001 7.844 7.937 0 +0.03(+0.43%)
Oct 30, 2013 8.008 8.008 7.870 7.903 136,466 -0.10(-1.21%)
Oct 29, 2013 8.012 8.012 7.907 8.000 0 -0.00(-0.05%)
Oct 28, 2013 7.979 8.012 7.929 8.004 0 +0.03(+0.42%)
Oct 25, 2013 8.012 8.012 7.933 7.970 0 -0.01(-0.11%)
Oct 24, 2013 7.958 7.979 7.937 7.979 124,502 +0.05(+0.58%)
Oct 23, 2013 7.874 7.958 7.874 7.933 0 +0.02(+0.27%)
Oct 22, 2013 7.958 7.962 7.886 7.912 117,449 -0.01(-0.11%)
Oct 21, 2013 7.949 7.958 7.874 7.920 105,330 -0.04(-0.47%)
Oct 18, 2013 7.954 7.958 7.874 7.958 145,601 +0.06(+0.72%)
Oct 17, 2013 7.809 7.926 7.793 7.901 202,855 +0.11(+1.39%)
Oct 16, 2013 7.797 7.809 7.743 7.793 82,747 +0.03(+0.32%)
Oct 15, 2013 7.751 7.801 7.686 7.768 89,303 -0.01(-0.11%)
Oct 14, 2013 7.772 7.795 7.676 7.776 107,276 -0.01(-0.11%)
Oct 11, 2013 7.630 7.784 7.630 7.784 0 +0.12(+1.52%)
Oct 10, 2013 7.551 7.676 7.501 7.667 146,405 +0.21(+2.85%)
Oct 09, 2013 7.346 7.546 7.284 7.455 0 +0.16(+2.23%)
Oct 08, 2013 7.384 7.446 7.279 7.292 177,024 -0.11(-1.52%)
Oct 07, 2013 7.342 7.440 7.338 7.405 0 +0.05(+0.74%)
Oct 04, 2013 7.321 7.391 7.300 7.350 0 +0.02(+0.23%)
Oct 03, 2013 7.413 7.438 7.325 7.334 0 -0.08(-1.07%)
Oct 02, 2013 7.496 7.567 7.363 7.413 230,049 -0.10(-1.39%)
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.