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

Gladstone Comml (NQ: GOOD )

14.92 +0.34 (+2.33%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 9, 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 (%)
Jun 30, 2015 8.125 8.125 8.038 8.062 295,060 +0.02(+0.24%)
Jun 29, 2015 8.120 8.164 8.038 8.043 265,502 -0.07(-0.90%)
Jun 26, 2015 8.111 8.125 8.033 8.116 616,271 +0.02(+0.30%)
Jun 25, 2015 8.169 8.203 8.072 8.091 120,577 -0.07(-0.84%)
Jun 24, 2015 8.232 8.276 8.135 8.159 187,279 -0.09(-1.12%)
Jun 23, 2015 8.271 8.296 8.213 8.252 212,267 -0.06(-0.70%)
Jun 22, 2015 8.369 8.393 8.286 8.310 145,316 -0.03(-0.35%)
Jun 19, 2015 8.427 8.427 8.310 8.340 288,177 -0.07(-0.87%)
Jun 18, 2015 8.335 8.422 8.335 8.413 173,673 +0.07(+0.82%)
Jun 17, 2015 8.354 8.359 8.276 8.344 122,496 +0.04(+0.50%)
Jun 16, 2015 8.318 8.327 8.148 8.303 151,335 +0.02(+0.23%)
Jun 15, 2015 8.327 8.337 8.226 8.284 147,906 -0.04(-0.46%)
Jun 12, 2015 8.332 8.366 8.286 8.322 147,010 -0.00(-0.06%)
Jun 11, 2015 8.313 8.347 8.279 8.327 155,939 +0.05(+0.58%)
Jun 10, 2015 8.279 8.289 8.240 8.279 157,317 +0.04(+0.47%)
Jun 09, 2015 8.289 8.303 8.226 8.240 150,636 -0.06(-0.70%)
Jun 08, 2015 8.351 8.376 8.298 8.298 141,552 -0.05(-0.64%)
Jun 05, 2015 8.361 8.371 8.279 8.351 193,744 -0.02(-0.23%)
Jun 04, 2015 8.390 8.419 8.361 8.371 166,613 -0.05(-0.63%)
Jun 03, 2015 8.409 8.458 8.371 8.424 184,621 +0.01(+0.17%)
Jun 02, 2015 8.438 8.458 8.409 8.409 145,630 -0.04(-0.46%)
Jun 01, 2015 8.443 8.463 8.390 8.448 188,043 +0.07(+0.87%)
May 29, 2015 8.487 8.535 8.376 8.376 256,726 -0.09(-1.03%)
May 28, 2015 8.492 8.521 8.458 8.463 110,226 -0.02(-0.28%)
May 27, 2015 8.458 8.496 8.449 8.487 197,375 +0.03(+0.40%)
May 26, 2015 8.501 8.506 8.429 8.453 210,524 -0.04(-0.51%)
May 22, 2015 8.554 8.496 8.496 8.496 188,703 -0.05(-0.57%)
May 21, 2015 8.593 8.612 8.525 8.545 150,507 +0.02(+0.28%)
May 20, 2015 8.598 8.622 8.516 8.521 233,154 -0.08(-0.96%)
May 19, 2015 8.641 8.641 8.564 8.603 239,032 -0.00(-0.06%)
May 18, 2015 8.612 8.612 8.554 8.608 188,908 +0.02(+0.23%)
May 15, 2015 8.593 8.608 8.535 8.588 200,570 +0.03(+0.37%)
May 14, 2015 8.485 8.586 8.480 8.557 262,451 +0.10(+1.13%)
May 13, 2015 8.658 8.658 8.437 8.461 217,935 -0.15(-1.78%)
May 12, 2015 8.590 8.638 8.504 8.614 209,725 +0.00(+0.00%)
May 11, 2015 8.629 8.720 8.597 8.614 163,291 -0.05(-0.61%)
May 08, 2015 8.710 8.721 8.638 8.667 162,474 +0.06(+0.67%)
May 07, 2015 8.533 8.610 8.533 8.610 233,235 +0.03(+0.39%)
May 06, 2015 8.619 8.620 8.528 8.576 216,320 +0.00(+0.00%)
May 05, 2015 8.696 8.696 8.504 8.576 207,983 +0.01(+0.17%)
May 04, 2015 8.590 8.662 8.523 8.562 164,668 -0.03(-0.34%)
May 01, 2015 8.557 8.638 8.557 8.590 144,212 +0.04(+0.51%)
Apr 30, 2015 8.792 8.816 8.504 8.547 351,602 -0.24(-2.68%)
Apr 29, 2015 8.912 8.912 8.782 8.782 163,585 -0.15(-1.72%)
Apr 28, 2015 8.931 8.936 8.878 8.936 175,139 +0.02(+0.22%)
Apr 27, 2015 8.950 8.970 8.878 8.917 182,226 -0.02(-0.27%)
Apr 24, 2015 8.926 8.960 8.917 8.941 119,380 +0.01(+0.11%)
Apr 23, 2015 8.874 8.970 8.874 8.931 137,740 -0.01(-0.11%)
Apr 22, 2015 8.936 8.979 8.902 8.941 247,338 +0.03(+0.35%)
Apr 21, 2015 8.895 8.933 8.867 8.910 211,735 +0.03(+0.32%)
Apr 20, 2015 8.843 8.881 8.805 8.881 245,788 +0.06(+0.70%)
Apr 17, 2015 8.781 8.843 8.781 8.819 168,760 +0.00(+0.00%)
Apr 16, 2015 8.833 8.833 8.771 8.819 192,922 +0.02(+0.22%)
Apr 15, 2015 8.800 8.843 8.771 8.800 168,433 +0.00(+0.00%)
Apr 14, 2015 8.843 8.843 8.757 8.800 133,562 -0.01(-0.11%)
Apr 13, 2015 8.819 8.843 8.728 8.809 139,769 -0.01(-0.11%)
Apr 10, 2015 8.757 8.833 8.757 8.819 182,333 +0.10(+1.15%)
Apr 09, 2015 8.828 8.862 8.652 8.719 190,623 -0.11(-1.24%)
Apr 08, 2015 8.833 8.876 8.790 8.828 184,625 -0.01(-0.16%)
Apr 07, 2015 8.943 8.943 8.843 8.843 147,438 -0.10(-1.12%)
Apr 06, 2015 8.852 8.957 8.852 8.943 238,395 +0.05(+0.59%)
Apr 02, 2015 8.795 8.890 8.890 8.890 170,128 +0.03(+0.38%)
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.