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

Gladstone Comml (NQ: GOOD )

14.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jun 30, 2015 8.071 8.071 7.984 8.008 297,048 +0.02(+0.24%)
Jun 29, 2015 8.066 8.110 7.984 7.989 267,291 -0.07(-0.90%)
Jun 26, 2015 8.056 8.071 7.979 8.061 620,423 +0.02(+0.30%)
Jun 25, 2015 8.114 8.148 8.018 8.037 121,390 -0.07(-0.84%)
Jun 24, 2015 8.177 8.221 8.081 8.105 188,541 -0.09(-1.12%)
Jun 23, 2015 8.216 8.240 8.158 8.197 213,697 -0.06(-0.70%)
Jun 22, 2015 8.313 8.337 8.231 8.255 146,296 -0.03(-0.35%)
Jun 19, 2015 8.371 8.371 8.255 8.284 290,118 -0.07(-0.87%)
Jun 18, 2015 8.279 8.366 8.279 8.356 174,843 +0.07(+0.82%)
Jun 17, 2015 8.298 8.303 8.221 8.289 123,321 +0.04(+0.50%)
Jun 16, 2015 8.262 8.271 8.094 8.247 152,355 +0.02(+0.23%)
Jun 15, 2015 8.271 8.281 8.171 8.228 148,903 -0.04(-0.46%)
Jun 12, 2015 8.276 8.310 8.231 8.267 148,001 -0.00(-0.06%)
Jun 11, 2015 8.257 8.291 8.223 8.271 156,989 +0.05(+0.58%)
Jun 10, 2015 8.223 8.233 8.185 8.223 158,377 +0.04(+0.47%)
Jun 09, 2015 8.233 8.247 8.171 8.185 151,651 -0.06(-0.70%)
Jun 08, 2015 8.295 8.319 8.243 8.243 142,506 -0.05(-0.64%)
Jun 05, 2015 8.305 8.315 8.223 8.295 195,049 -0.02(-0.23%)
Jun 04, 2015 8.334 8.363 8.305 8.315 167,736 -0.05(-0.63%)
Jun 03, 2015 8.353 8.401 8.315 8.367 185,865 +0.01(+0.17%)
Jun 02, 2015 8.382 8.401 8.353 8.353 146,612 -0.04(-0.46%)
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.