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, 2013 7.792 7.817 7.743 7.776 0 -0.02(-0.21%)
Apr 29, 2013 7.817 7.817 7.768 7.792 288,549 +0.05(+0.63%)
Apr 26, 2013 7.780 7.792 7.739 7.743 264,301 -0.03(-0.37%)
Apr 25, 2013 7.691 7.792 7.678 7.772 333,965 +0.07(+0.84%)
Apr 24, 2013 7.703 7.747 7.638 7.707 2,585,322 -0.22(-2.82%)
Apr 23, 2013 8.121 8.239 7.862 7.930 343,949 -0.16(-1.96%)
Apr 22, 2013 8.089 8.101 7.999 8.089 50,006 -0.03(-0.35%)
Apr 19, 2013 7.995 8.125 7.934 8.117 84,880 +0.11(+1.37%)
Apr 18, 2013 8.121 8.146 7.926 8.008 100,466 -0.05(-0.68%)
Apr 17, 2013 8.095 8.171 7.917 8.062 115,698 -0.06(-0.70%)
Apr 16, 2013 8.014 8.157 7.951 8.119 80,280 +0.19(+2.34%)
Apr 15, 2013 8.297 8.305 7.913 7.933 163,748 -0.39(-4.70%)
Apr 12, 2013 8.179 8.389 8.143 8.325 74,637 +0.12(+1.48%)
Apr 11, 2013 8.135 8.248 8.091 8.204 64,462 +0.07(+0.84%)
Apr 10, 2013 8.006 8.240 7.998 8.135 84,250 +0.13(+1.56%)
Apr 09, 2013 7.990 8.046 7.929 8.010 71,335 +0.04(+0.56%)
Apr 08, 2013 7.978 8.070 7.877 7.965 120,357 -0.04(-0.55%)
Apr 05, 2013 7.893 8.054 7.893 8.010 57,333 +0.00(+0.00%)
Apr 04, 2013 7.873 8.026 7.735 8.010 101,475 +0.10(+1.33%)
Apr 03, 2013 8.026 8.066 7.893 7.905 65,297 -0.08(-1.06%)
Apr 02, 2013 7.986 8.002 7.915 7.990 90,173 +0.05(+0.66%)
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.