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

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
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 (%)
May 30, 2014 7.904 7.935 7.865 7.926 128,557 +0.05(+0.67%)
May 29, 2014 7.896 7.935 7.834 7.874 68,545 -0.02(-0.22%)
May 28, 2014 7.918 7.922 7.851 7.891 121,747 -0.03(-0.33%)
May 27, 2014 7.825 7.918 7.807 7.918 324,598 +0.13(+1.64%)
May 23, 2014 7.724 7.790 7.790 7.790 146,001 +0.07(+0.97%)
May 22, 2014 7.684 7.754 7.609 7.715 120,045 +0.07(+0.92%)
May 21, 2014 7.679 7.679 7.609 7.644 125,477 -0.03(-0.40%)
May 20, 2014 7.688 7.732 7.631 7.675 230,123 -0.05(-0.63%)
May 19, 2014 7.732 7.781 7.675 7.724 134,905 +0.01(+0.17%)
May 16, 2014 7.675 7.728 7.640 7.710 132,922 +0.04(+0.55%)
May 15, 2014 7.695 7.764 7.598 7.668 307,002 -0.03(-0.34%)
May 14, 2014 7.813 7.813 7.668 7.695 157,862 -0.10(-1.29%)
May 13, 2014 7.830 7.852 7.765 7.795 175,568 -0.01(-0.17%)
May 12, 2014 7.765 7.839 7.756 7.809 193,917 +0.05(+0.68%)
May 09, 2014 7.695 7.765 7.668 7.756 122,561 +0.06(+0.80%)
May 08, 2014 7.752 7.765 7.695 7.695 129,384 -0.05(-0.62%)
May 07, 2014 7.682 7.747 7.673 7.743 133,578 +0.06(+0.74%)
May 06, 2014 7.717 7.756 7.682 7.686 155,787 -0.03(-0.40%)
May 05, 2014 7.738 7.747 7.677 7.717 119,092 -0.01(-0.11%)
May 02, 2014 7.752 7.752 7.690 7.725 117,617 -0.01(-0.17%)
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.