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

Gladstone Comml (NQ: GOOD )

14.79 -0.13 (-0.87%)
Streaming Delayed Price Updated: 10:52 AM 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 (%)
Jul 29, 2016 9.740 9.821 9.740 9.772 336,356 +0.06(+0.66%)
Jul 28, 2016 9.821 9.853 9.697 9.708 225,445 -0.11(-1.15%)
Jul 27, 2016 9.654 9.831 9.590 9.821 268,094 +0.16(+1.67%)
Jul 26, 2016 9.531 9.719 9.531 9.660 232,738 +0.06(+0.67%)
Jul 25, 2016 9.509 9.601 9.456 9.595 248,937 +0.06(+0.62%)
Jul 22, 2016 9.638 9.676 9.493 9.536 262,855 -0.10(-1.00%)
Jul 21, 2016 9.531 9.649 9.454 9.633 185,819 +0.11(+1.18%)
Jul 20, 2016 9.563 9.603 9.482 9.520 513,671 +0.02(+0.20%)
Jul 19, 2016 9.523 9.523 9.437 9.501 303,712 +0.01(+0.06%)
Jul 18, 2016 9.464 9.544 9.443 9.496 267,859 +0.05(+0.56%)
Jul 15, 2016 9.384 9.464 9.309 9.443 237,338 +0.09(+0.91%)
Jul 14, 2016 9.331 9.416 9.288 9.357 382,171 +0.01(+0.06%)
Jul 13, 2016 9.336 9.373 9.293 9.352 310,737 +0.03(+0.29%)
Jul 12, 2016 9.261 9.389 9.203 9.325 300,853 +0.07(+0.75%)
Jul 11, 2016 9.197 9.261 9.085 9.256 392,948 +0.10(+1.11%)
Jul 08, 2016 9.107 9.192 9.059 9.155 306,757 +0.10(+1.06%)
Jul 07, 2016 9.139 9.141 9.011 9.059 208,483 -0.06(-0.64%)
Jul 05, 2016 9.037 9.128 9.032 9.117 397,128 +0.09(+0.94%)
Jul 01, 2016 9.016 9.032 9.032 9.032 272,891 +0.03(+0.30%)
Jun 30, 2016 9.037 9.053 8.957 9.005 326,668 +0.02(+0.18%)
Jun 29, 2016 8.989 9.021 8.957 8.989 393,781 +0.07(+0.84%)
Jun 28, 2016 8.899 8.995 8.851 8.915 447,901 +0.09(+0.97%)
Jun 27, 2016 8.968 8.984 8.813 8.829 293,548 -0.14(-1.60%)
Jun 24, 2016 8.829 9.053 8.707 8.973 404,254 -0.05(-0.53%)
Jun 23, 2016 9.021 9.059 8.984 9.021 128,093 +0.06(+0.65%)
Jun 22, 2016 9.043 9.056 8.957 8.963 86,057 -0.04(-0.47%)
Jun 21, 2016 9.048 9.048 8.947 9.005 95,035 +0.01(+0.06%)
Jun 20, 2016 8.984 9.059 8.984 9.000 149,685 +0.02(+0.18%)
Jun 17, 2016 8.984 9.021 8.936 8.984 286,592 -0.01(-0.06%)
Jun 16, 2016 8.963 9.021 8.925 8.989 187,929 +0.02(+0.24%)
Jun 15, 2016 8.931 9.027 8.912 8.968 163,222 +0.08(+0.87%)
Jun 14, 2016 8.933 8.960 8.848 8.891 182,951 -0.02(-0.24%)
Jun 13, 2016 8.954 8.991 8.854 8.912 201,790 -0.02(-0.24%)
Jun 10, 2016 8.954 8.986 8.896 8.933 116,881 -0.02(-0.18%)
Jun 09, 2016 8.891 8.954 8.827 8.949 218,853 +0.06(+0.65%)
Jun 08, 2016 8.870 8.917 8.817 8.891 275,934 +0.07(+0.84%)
Jun 07, 2016 8.827 8.843 8.790 8.817 182,832 +0.02(+0.18%)
Jun 06, 2016 8.864 8.885 8.739 8.801 219,318 -0.02(-0.24%)
Jun 03, 2016 8.817 8.907 8.796 8.822 221,806 +0.03(+0.30%)
Jun 02, 2016 8.811 8.830 8.732 8.796 173,686 -0.01(-0.12%)
Jun 01, 2016 8.774 8.854 8.732 8.806 255,009 +0.01(+0.06%)
May 31, 2016 8.933 8.938 8.753 8.801 255,328 -0.13(-1.42%)
May 27, 2016 8.944 8.928 8.928 8.928 207,478 +0.00(+0.00%)
May 26, 2016 8.875 9.002 8.859 8.928 261,152 +0.05(+0.60%)
May 25, 2016 8.780 8.917 8.745 8.875 319,015 +0.12(+1.33%)
May 24, 2016 8.626 8.822 8.626 8.758 410,562 +0.16(+1.85%)
May 23, 2016 8.647 8.658 8.520 8.600 335,749 -0.05(-0.61%)
May 20, 2016 8.531 8.690 8.526 8.653 249,856 +0.13(+1.49%)
May 19, 2016 8.668 8.764 8.425 8.526 364,594 -0.21(-2.36%)
May 18, 2016 8.896 8.928 8.679 8.732 202,538 -0.13(-1.43%)
May 17, 2016 9.097 9.097 8.811 8.859 288,307 -0.20(-2.16%)
May 16, 2016 8.963 9.094 8.921 9.055 277,421 +0.14(+1.56%)
May 13, 2016 9.163 9.163 8.874 8.916 572,645 -0.29(-3.14%)
May 12, 2016 9.262 9.315 9.173 9.205 186,246 -0.02(-0.17%)
May 11, 2016 9.362 9.362 9.168 9.220 234,050 -0.14(-1.52%)
May 10, 2016 9.346 9.388 9.289 9.362 214,923 +0.06(+0.68%)
May 09, 2016 9.231 9.373 9.226 9.299 205,929 +0.04(+0.45%)
May 06, 2016 9.099 9.268 9.089 9.257 193,633 +0.09(+1.03%)
May 05, 2016 9.057 9.194 9.057 9.163 223,497 +0.11(+1.16%)
May 04, 2016 8.853 9.099 8.811 9.057 372,211 +0.22(+2.44%)
May 03, 2016 8.821 8.921 8.753 8.842 260,382 +0.00(+0.00%)
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.