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

Gladstone Comml (NQ: GOOD )

14.92 -0.09 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 27, 2015 8.489 8.621 8.466 8.546 586,521 +0.08(+0.89%)
Feb 26, 2015 8.447 8.489 8.381 8.470 234,336 +0.03(+0.33%)
Feb 25, 2015 8.367 8.466 8.329 8.442 325,838 +0.10(+1.18%)
Feb 24, 2015 8.343 8.348 8.254 8.343 177,689 -0.00(-0.06%)
Feb 23, 2015 8.296 8.367 8.254 8.348 182,028 +0.07(+0.85%)
Feb 20, 2015 8.287 8.372 8.263 8.277 244,028 -0.01(-0.17%)
Feb 19, 2015 8.188 8.301 8.113 8.292 344,062 +0.11(+1.32%)
Feb 18, 2015 8.146 8.207 8.085 8.183 197,903 +0.05(+0.64%)
Feb 17, 2015 8.188 8.249 8.099 8.132 198,994 -0.05(-0.58%)
Feb 13, 2015 8.179 8.179 8.179 8.179 141,396 +0.02(+0.20%)
Feb 12, 2015 8.088 8.209 8.064 8.162 117,197 +0.12(+1.45%)
Feb 11, 2015 8.106 8.172 8.031 8.045 152,612 -0.06(-0.75%)
Feb 10, 2015 8.162 8.162 8.022 8.106 258,149 -0.01(-0.17%)
Feb 09, 2015 8.181 8.242 8.120 8.120 246,441 -0.05(-0.63%)
Feb 06, 2015 8.344 8.344 8.172 8.172 248,773 -0.17(-2.07%)
Feb 05, 2015 8.265 8.358 8.246 8.344 192,355 +0.10(+1.19%)
Feb 04, 2015 8.181 8.260 8.133 8.246 165,716 +0.06(+0.68%)
Feb 03, 2015 8.148 8.195 8.116 8.190 269,551 +0.06(+0.75%)
Feb 02, 2015 8.148 8.148 7.961 8.130 225,642 +0.00(+0.06%)
Jan 30, 2015 8.265 8.265 8.120 8.125 261,987 -0.19(-2.25%)
Jan 29, 2015 8.307 8.330 8.218 8.312 344,842 +0.04(+0.45%)
Jan 28, 2015 8.335 8.363 8.256 8.274 176,621 -0.03(-0.39%)
Jan 27, 2015 8.204 8.326 8.204 8.307 266,822 +0.02(+0.23%)
Jan 26, 2015 8.265 8.302 8.218 8.288 280,004 +0.01(+0.17%)
Jan 23, 2015 8.288 8.312 8.244 8.274 218,560 +0.00(+0.00%)
Jan 22, 2015 8.218 8.274 8.172 8.274 392,340 +0.11(+1.32%)
Jan 21, 2015 8.167 8.200 8.148 8.167 216,343 +0.00(+0.03%)
Jan 20, 2015 8.188 8.197 8.118 8.165 346,032 +0.02(+0.28%)
Jan 16, 2015 8.053 8.141 8.044 8.141 449,809 +0.06(+0.75%)
Jan 15, 2015 8.039 8.081 8.030 8.081 357,660 +0.02(+0.23%)
Jan 14, 2015 8.049 8.072 8.002 8.063 190,478 +0.01(+0.09%)
Jan 13, 2015 8.081 8.081 8.025 8.056 167,628 +0.02(+0.20%)
Jan 12, 2015 8.030 8.067 8.021 8.039 178,643 -0.00(-0.06%)
Jan 09, 2015 8.072 8.086 7.998 8.044 120,899 -0.02(-0.23%)
Jan 08, 2015 8.067 8.081 8.035 8.063 179,577 +0.01(+0.12%)
Jan 07, 2015 8.090 8.090 8.002 8.053 235,503 +0.04(+0.52%)
Jan 06, 2015 8.049 8.067 7.965 8.012 174,826 -0.03(-0.35%)
Jan 05, 2015 7.974 8.063 7.965 8.039 230,848 +0.02(+0.29%)
Jan 02, 2015 7.988 8.044 7.961 8.016 250,547 +0.06(+0.70%)
Dec 31, 2014 8.114 7.961 7.961 7.961 331,081 -0.11(-1.38%)
Dec 30, 2014 8.058 8.114 8.044 8.072 192,337 -0.02(-0.29%)
Dec 29, 2014 8.044 8.097 8.044 8.095 233,583 +0.02(+0.29%)
Dec 26, 2014 8.081 8.081 8.039 8.072 159,259 +0.01(+0.17%)
Dec 24, 2014 8.067 8.058 8.058 8.058 59,098 -0.00(-0.06%)
Dec 23, 2014 8.081 8.090 7.974 8.063 197,311 +0.02(+0.23%)
Dec 22, 2014 7.998 8.081 7.998 8.044 237,541 +0.04(+0.52%)
Dec 19, 2014 8.021 8.053 7.998 8.002 583,313 -0.03(-0.40%)
Dec 18, 2014 8.072 8.072 7.979 8.035 250,411 +0.03(+0.41%)
Dec 17, 2014 7.961 8.021 7.945 8.002 309,346 +0.05(+0.67%)
Dec 16, 2014 7.963 8.050 7.949 7.949 263,315 -0.05(-0.58%)
Dec 15, 2014 8.165 8.168 7.995 7.995 219,711 -0.14(-1.70%)
Dec 12, 2014 8.147 8.239 8.105 8.133 110,579 -0.07(-0.84%)
Dec 11, 2014 8.175 8.230 8.175 8.202 191,967 +0.01(+0.17%)
Dec 10, 2014 8.193 8.216 8.144 8.188 239,386 +0.00(+0.00%)
Dec 09, 2014 8.087 8.193 8.087 8.188 188,367 +0.08(+0.96%)
Dec 08, 2014 8.170 8.206 8.101 8.110 157,361 -0.05(-0.62%)
Dec 05, 2014 8.133 8.184 8.119 8.161 140,135 +0.01(+0.11%)
Dec 04, 2014 8.170 8.193 8.096 8.152 112,869 -0.03(-0.39%)
Dec 03, 2014 8.230 8.230 8.147 8.184 165,185 +0.00(+0.00%)
Dec 02, 2014 8.087 8.193 8.078 8.184 184,886 +0.10(+1.20%)
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.