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

Gladstone Comml (NQ: GOOD )

13.56 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2014 7.769 7.813 7.720 7.777 136,461 +0.03(+0.40%)
Apr 29, 2014 7.804 7.804 7.720 7.747 120,486 -0.04(-0.45%)
Apr 28, 2014 7.716 7.813 7.672 7.782 146,483 +0.10(+1.32%)
Apr 25, 2014 7.711 7.782 7.650 7.680 110,103 -0.04(-0.57%)
Apr 24, 2014 7.773 7.826 7.707 7.724 112,028 -0.02(-0.23%)
Apr 23, 2014 7.804 7.830 7.720 7.742 136,808 -0.06(-0.73%)
Apr 22, 2014 7.804 7.826 7.716 7.799 162,462 +0.00(+0.00%)
Apr 21, 2014 7.702 7.799 7.689 7.799 171,512 +0.12(+1.55%)
Apr 17, 2014 7.702 7.680 7.680 7.680 97,755 -0.02(-0.29%)
Apr 16, 2014 7.711 7.719 7.650 7.702 79,790 +0.02(+0.32%)
Apr 15, 2014 7.617 7.691 7.564 7.678 161,154 +0.08(+1.04%)
Apr 14, 2014 7.648 7.669 7.589 7.599 99,556 +0.03(+0.35%)
Apr 11, 2014 7.573 7.599 7.551 7.573 174,061 -0.03(-0.35%)
Apr 10, 2014 7.696 7.739 7.582 7.599 135,044 -0.07(-0.97%)
Apr 09, 2014 7.683 7.735 7.617 7.674 121,776 +0.00(+0.00%)
Apr 08, 2014 7.604 7.744 7.604 7.674 112,259 +0.05(+0.69%)
Apr 07, 2014 7.608 7.704 7.608 7.621 102,160 -0.04(-0.57%)
Apr 04, 2014 7.739 7.739 7.631 7.665 103,983 -0.04(-0.45%)
Apr 03, 2014 7.735 7.739 7.656 7.700 82,224 -0.05(-0.62%)
Apr 02, 2014 7.718 7.761 7.656 7.748 118,078 +0.05(+0.63%)
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.