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

Gladstone Comml (NQ: GOOD )

14.76 -0.12 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2016 9.098 9.114 9.017 9.066 324,502 +0.02(+0.18%)
Jun 29, 2016 9.049 9.082 9.017 9.049 391,169 +0.08(+0.84%)
Jun 28, 2016 8.958 9.055 8.910 8.974 444,931 +0.09(+0.97%)
Jun 27, 2016 9.028 9.044 8.872 8.888 291,601 -0.14(-1.60%)
Jun 24, 2016 8.888 9.114 8.765 9.033 401,573 -0.05(-0.53%)
Jun 23, 2016 9.082 9.119 9.044 9.082 127,244 +0.06(+0.65%)
Jun 22, 2016 9.103 9.117 9.017 9.023 85,486 -0.04(-0.47%)
Jun 21, 2016 9.108 9.108 9.006 9.066 94,405 +0.01(+0.06%)
Jun 20, 2016 9.044 9.119 9.044 9.060 148,692 +0.02(+0.18%)
Jun 17, 2016 9.044 9.082 8.996 9.044 284,691 -0.01(-0.06%)
Jun 16, 2016 9.023 9.082 8.985 9.049 186,682 +0.02(+0.24%)
Jun 15, 2016 8.990 9.087 8.972 9.028 162,140 +0.08(+0.87%)
Jun 14, 2016 8.993 9.019 8.908 8.950 181,737 -0.02(-0.24%)
Jun 13, 2016 9.014 9.051 8.913 8.971 200,452 -0.02(-0.24%)
Jun 10, 2016 9.014 9.046 8.955 8.993 116,106 -0.02(-0.18%)
Jun 09, 2016 8.950 9.014 8.886 9.009 217,402 +0.06(+0.65%)
Jun 08, 2016 8.929 8.977 8.876 8.950 274,104 +0.07(+0.84%)
Jun 07, 2016 8.886 8.902 8.849 8.876 181,619 +0.02(+0.18%)
Jun 06, 2016 8.923 8.945 8.797 8.860 217,863 -0.02(-0.24%)
Jun 03, 2016 8.876 8.966 8.854 8.881 220,336 +0.03(+0.30%)
Jun 02, 2016 8.870 8.889 8.790 8.854 172,534 -0.01(-0.12%)
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.