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

Gladstone Comml (NQ: GOOD )

14.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Aug 30, 2013 7.523 7.523 7.340 7.398 0 -0.13(-1.66%)
Aug 29, 2013 7.378 7.536 7.378 7.523 54,018 +0.11(+1.46%)
Aug 28, 2013 7.444 7.515 7.357 7.415 0 -0.03(-0.34%)
Aug 27, 2013 7.461 7.498 7.432 7.440 100,521 -0.03(-0.45%)
Aug 26, 2013 7.549 7.549 7.422 7.473 0 -0.05(-0.61%)
Aug 23, 2013 7.486 7.528 7.469 7.519 0 +0.02(+0.28%)
Aug 22, 2013 7.457 7.544 7.436 7.498 71,702 +0.08(+1.12%)
Aug 21, 2013 7.507 7.544 7.365 7.415 0 -0.04(-0.56%)
Aug 20, 2013 7.261 7.523 7.220 7.457 108,451 +0.25(+3.41%)
Aug 19, 2013 7.394 7.419 7.196 7.211 187,325 -0.21(-2.89%)
Aug 16, 2013 7.359 7.450 7.334 7.425 0 +0.05(+0.67%)
Aug 15, 2013 7.479 7.510 7.351 7.376 201,100 -0.13(-1.71%)
Aug 14, 2013 7.570 7.583 7.496 7.504 99,157 -0.05(-0.71%)
Aug 13, 2013 7.587 7.587 7.463 7.558 86,391 -0.00(-0.05%)
Aug 12, 2013 7.570 7.591 7.541 7.562 107,254 -0.02(-0.22%)
Aug 09, 2013 7.604 7.641 7.537 7.579 103,808 +0.02(+0.22%)
Aug 08, 2013 7.633 7.657 7.484 7.562 170,692 -0.02(-0.22%)
Aug 07, 2013 7.604 7.616 7.521 7.579 63,097 -0.01(-0.16%)
Aug 06, 2013 7.587 7.641 7.554 7.591 137,266 -0.01(-0.11%)
Aug 05, 2013 7.604 7.621 7.521 7.599 120,167 -0.01(-0.16%)
Aug 02, 2013 7.558 7.653 7.537 7.612 132,605 +0.05(+0.71%)
Aug 01, 2013 7.744 7.786 7.554 7.558 211,021 -0.15(-1.93%)
Jul 31, 2013 7.620 7.827 7.562 7.707 0 +0.13(+1.69%)
Jul 30, 2013 7.802 7.802 7.517 7.579 0 -0.25(-3.23%)
Jul 29, 2013 7.782 7.906 7.782 7.831 0 +0.01(+0.16%)
Jul 26, 2013 7.840 7.885 7.794 7.819 0 -0.05(-0.58%)
Jul 25, 2013 7.860 7.910 7.840 7.864 0 -0.00(-0.05%)
Jul 24, 2013 7.922 7.922 7.840 7.869 0 -0.02(-0.31%)
Jul 23, 2013 7.922 7.931 7.885 7.893 0 -0.02(-0.31%)
Jul 22, 2013 7.918 7.922 7.848 7.918 0 +0.00(+0.00%)
Jul 19, 2013 7.898 7.935 7.880 7.918 0 -0.01(-0.10%)
Jul 18, 2013 7.893 7.931 7.777 7.927 0 +0.07(+0.90%)
Jul 17, 2013 7.918 7.935 7.806 7.856 148,001 -0.01(-0.13%)
Jul 16, 2013 7.838 7.883 7.838 7.867 0 +0.03(+0.37%)
Jul 15, 2013 7.875 7.883 7.830 7.838 0 -0.01(-0.16%)
Jul 12, 2013 7.850 7.871 7.805 7.850 0 +0.02(+0.21%)
Jul 11, 2013 7.817 7.883 7.743 7.834 0 +0.08(+1.06%)
Jul 10, 2013 7.723 7.776 7.648 7.751 0 +0.05(+0.69%)
Jul 09, 2013 7.772 7.762 7.657 7.698 0 -0.05(-0.69%)
Jul 08, 2013 7.723 7.772 7.657 7.751 0 +0.04(+0.48%)
Jul 05, 2013 7.755 7.760 7.550 7.714 0 -0.02(-0.32%)
Jul 03, 2013 7.677 7.739 7.616 7.739 0 +0.01(+0.11%)
Jul 02, 2013 7.681 7.760 7.566 7.731 0 +0.07(+0.86%)
Jul 01, 2013 7.731 7.731 7.620 7.665 0 -0.00(-0.05%)
Jun 28, 2013 7.599 7.698 7.570 7.669 411,956 +0.07(+0.92%)
Jun 27, 2013 7.529 7.603 7.509 7.599 0 +0.11(+1.48%)
Jun 26, 2013 7.496 7.525 7.410 7.488 0 +0.05(+0.66%)
Jun 25, 2013 7.459 7.529 7.360 7.439 0 +0.02(+0.33%)
Jun 24, 2013 7.546 7.562 7.360 7.414 0 -0.16(-2.12%)
Jun 21, 2013 7.521 7.591 7.435 7.574 309,287 +0.09(+1.21%)
Jun 20, 2013 7.653 7.657 7.406 7.484 0 -0.18(-2.36%)
Jun 19, 2013 7.714 7.743 7.653 7.665 0 -0.32(-4.02%)
Jun 18, 2013 7.846 7.990 7.817 7.986 0 +0.13(+1.62%)
Jun 17, 2013 7.867 7.965 7.776 7.858 0 +0.07(+0.92%)
Jun 14, 2013 7.844 7.966 7.786 7.786 0 -0.06(-0.78%)
Jun 13, 2013 7.770 7.860 7.770 7.848 234,607 +0.01(+0.16%)
Jun 12, 2013 7.970 7.970 7.778 7.835 164,810 -0.09(-1.19%)
Jun 11, 2013 7.852 7.999 7.815 7.929 101,328 -0.02(-0.26%)
Jun 10, 2013 7.946 8.085 7.909 7.950 0 +0.05(+0.67%)
Jun 07, 2013 8.101 8.101 7.844 7.897 0 -0.12(-1.48%)
Jun 06, 2013 7.839 8.027 7.819 8.015 137,078 +0.14(+1.82%)
Jun 05, 2013 7.950 7.987 7.766 7.872 0 -0.11(-1.33%)
Jun 04, 2013 8.191 8.207 7.970 7.978 0 -0.18(-2.20%)
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.