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

Gladstone Comml (NQ: GOOD )

13.33 +0.09 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 8.895 8.895 8.790 8.871 183,016 +0.00(+0.00%)
Mar 30, 2015 8.819 8.876 8.761 8.871 187,071 +0.07(+0.81%)
Mar 27, 2015 8.766 8.807 8.699 8.800 190,165 +0.03(+0.38%)
Mar 26, 2015 8.723 8.828 8.699 8.766 122,150 +0.04(+0.49%)
Mar 25, 2015 8.904 8.966 8.704 8.723 197,082 -0.18(-2.03%)
Mar 24, 2015 8.909 8.976 8.900 8.904 165,589 -0.00(-0.03%)
Mar 23, 2015 8.957 8.981 8.895 8.907 260,608 -0.04(-0.45%)
Mar 20, 2015 8.881 8.981 8.833 8.947 422,665 +0.12(+1.35%)
Mar 19, 2015 8.823 8.904 8.804 8.828 148,890 -0.05(-0.54%)
Mar 18, 2015 8.723 8.885 8.704 8.876 268,699 +0.15(+1.78%)
Mar 17, 2015 8.640 8.735 8.593 8.721 227,654 +0.04(+0.49%)
Mar 16, 2015 8.593 8.749 8.593 8.678 214,400 +0.09(+1.10%)
Mar 13, 2015 8.555 8.593 8.503 8.584 182,621 +0.05(+0.55%)
Mar 12, 2015 8.555 8.626 8.498 8.536 277,273 +0.00(+0.06%)
Mar 11, 2015 8.584 8.584 8.494 8.532 139,068 -0.03(-0.33%)
Mar 10, 2015 8.593 8.593 8.479 8.560 153,348 -0.02(-0.22%)
Mar 09, 2015 8.579 8.636 8.532 8.579 251,921 +0.07(+0.83%)
Mar 06, 2015 8.584 8.603 8.479 8.508 216,346 -0.11(-1.26%)
Mar 05, 2015 8.555 8.636 8.546 8.617 141,220 +0.06(+0.66%)
Mar 04, 2015 8.650 8.598 8.475 8.560 258,950 -0.04(-0.44%)
Mar 03, 2015 8.659 8.659 8.522 8.598 192,548 -0.01(-0.17%)
Mar 02, 2015 8.617 8.688 8.532 8.612 362,351 +0.01(+0.11%)
Feb 27, 2015 8.546 8.678 8.522 8.603 582,632 +0.08(+0.89%)
Feb 26, 2015 8.503 8.546 8.437 8.527 232,782 +0.03(+0.33%)
Feb 25, 2015 8.423 8.522 8.385 8.498 323,677 +0.10(+1.18%)
Feb 24, 2015 8.399 8.404 8.309 8.399 176,510 -0.00(-0.06%)
Feb 23, 2015 8.352 8.423 8.309 8.404 180,821 +0.07(+0.85%)
Feb 20, 2015 8.342 8.427 8.319 8.333 242,410 -0.01(-0.17%)
Feb 19, 2015 8.243 8.356 8.167 8.347 341,780 +0.11(+1.32%)
Feb 18, 2015 8.200 8.262 8.139 8.238 196,591 +0.05(+0.64%)
Feb 17, 2015 8.243 8.304 8.153 8.186 197,674 -0.05(-0.58%)
Feb 13, 2015 8.233 8.233 8.233 8.233 140,458 +0.02(+0.20%)
Feb 12, 2015 8.142 8.264 8.118 8.217 116,420 +0.12(+1.45%)
Feb 11, 2015 8.160 8.226 8.085 8.099 151,600 -0.06(-0.75%)
Feb 10, 2015 8.217 8.217 8.076 8.160 256,437 -0.01(-0.17%)
Feb 09, 2015 8.236 8.297 8.174 8.174 244,807 -0.05(-0.63%)
Feb 06, 2015 8.400 8.400 8.226 8.226 247,123 -0.17(-2.07%)
Feb 05, 2015 8.320 8.414 8.301 8.400 191,080 +0.10(+1.19%)
Feb 04, 2015 8.236 8.315 8.187 8.301 164,618 +0.06(+0.68%)
Feb 03, 2015 8.203 8.250 8.170 8.245 267,763 +0.06(+0.75%)
Feb 02, 2015 8.203 8.203 8.015 8.184 224,146 +0.00(+0.06%)
Jan 30, 2015 8.320 8.320 8.174 8.179 260,249 -0.19(-2.25%)
Jan 29, 2015 8.362 8.386 8.273 8.367 342,555 +0.04(+0.45%)
Jan 28, 2015 8.391 8.419 8.311 8.330 175,450 -0.03(-0.39%)
Jan 27, 2015 8.259 8.381 8.259 8.362 265,053 +0.02(+0.23%)
Jan 26, 2015 8.320 8.358 8.273 8.344 278,147 +0.01(+0.17%)
Jan 23, 2015 8.344 8.367 8.299 8.330 217,110 +0.00(+0.00%)
Jan 22, 2015 8.273 8.330 8.226 8.330 389,738 +0.11(+1.31%)
Jan 21, 2015 8.221 8.254 8.203 8.221 214,909 +0.00(+0.03%)
Jan 20, 2015 8.242 8.252 8.172 8.219 343,738 +0.02(+0.28%)
Jan 16, 2015 8.107 8.196 8.098 8.196 446,826 +0.06(+0.75%)
Jan 15, 2015 8.093 8.135 8.084 8.135 355,288 +0.02(+0.23%)
Jan 14, 2015 8.102 8.126 8.056 8.116 189,215 +0.01(+0.09%)
Jan 13, 2015 8.135 8.135 8.079 8.109 166,516 +0.02(+0.20%)
Jan 12, 2015 8.084 8.121 8.075 8.093 177,459 -0.00(-0.06%)
Jan 09, 2015 8.126 8.140 8.051 8.098 120,097 -0.02(-0.23%)
Jan 08, 2015 8.121 8.135 8.088 8.116 178,386 +0.01(+0.12%)
Jan 07, 2015 8.144 8.144 8.056 8.107 233,941 +0.04(+0.52%)
Jan 06, 2015 8.102 8.121 8.018 8.065 173,666 -0.03(-0.35%)
Jan 05, 2015 8.028 8.116 8.018 8.093 229,318 +0.02(+0.29%)
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.