Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 8.993 8.998 8.812 8.860 253,627 -0.13(-1.42%)
May 27, 2016 9.004 8.988 8.988 8.988 206,095 +0.00(+0.00%)
May 26, 2016 8.934 9.062 8.918 8.988 259,412 +0.05(+0.60%)
May 25, 2016 8.839 8.977 8.804 8.934 316,890 +0.12(+1.33%)
May 24, 2016 8.684 8.881 8.684 8.817 407,827 +0.16(+1.85%)
May 23, 2016 8.705 8.716 8.577 8.657 333,512 -0.05(-0.61%)
May 20, 2016 8.588 8.748 8.583 8.711 248,191 +0.13(+1.49%)
May 19, 2016 8.727 8.823 8.482 8.583 362,165 -0.21(-2.36%)
May 18, 2016 8.956 8.988 8.737 8.791 201,189 -0.13(-1.43%)
May 17, 2016 9.158 9.158 8.870 8.918 286,386 -0.20(-2.16%)
May 16, 2016 9.023 9.155 8.981 9.116 275,573 +0.14(+1.56%)
May 13, 2016 9.224 9.224 8.933 8.975 568,830 -0.29(-3.14%)
May 12, 2016 9.324 9.377 9.235 9.266 185,005 -0.02(-0.17%)
May 11, 2016 9.425 9.425 9.229 9.282 232,491 -0.14(-1.52%)
May 10, 2016 9.409 9.451 9.351 9.425 213,491 +0.06(+0.68%)
May 09, 2016 9.293 9.436 9.287 9.361 204,557 +0.04(+0.45%)
May 06, 2016 9.161 9.330 9.150 9.319 192,343 +0.10(+1.03%)
May 05, 2016 9.118 9.256 9.118 9.224 222,008 +0.11(+1.16%)
May 04, 2016 8.912 9.161 8.870 9.118 369,731 +0.22(+2.44%)
May 03, 2016 8.880 8.981 8.811 8.901 258,647 +0.00(+0.00%)
May 02, 2016 8.944 9.034 8.891 8.901 231,640 +0.00(+0.00%)
Apr 29, 2016 8.891 8.965 8.796 8.901 276,306 -0.03(-0.30%)
Apr 28, 2016 9.060 9.081 8.917 8.928 141,437 -0.14(-1.52%)
Apr 27, 2016 9.028 9.092 8.901 9.065 205,724 +0.05(+0.53%)
Apr 26, 2016 8.986 9.018 8.885 9.018 229,726 +0.05(+0.59%)
Apr 25, 2016 8.759 8.970 8.674 8.965 229,755 +0.23(+2.60%)
Apr 22, 2016 8.663 8.801 8.647 8.737 146,620 +0.08(+0.98%)
Apr 21, 2016 8.833 8.848 8.595 8.653 315,166 -0.19(-2.09%)
Apr 20, 2016 8.854 8.907 8.797 8.838 166,160 -0.01(-0.15%)
Apr 19, 2016 8.814 8.871 8.793 8.851 177,758 +0.07(+0.78%)
Apr 18, 2016 8.767 8.809 8.715 8.783 234,753 +0.04(+0.42%)
Apr 15, 2016 8.662 8.806 8.615 8.746 262,771 +0.04(+0.42%)
Apr 14, 2016 8.688 8.751 8.625 8.709 153,928 -0.05(-0.54%)
Apr 13, 2016 8.720 8.788 8.662 8.757 135,449 +0.07(+0.85%)
Apr 12, 2016 8.683 8.772 8.662 8.683 171,095 +0.05(+0.55%)
Apr 11, 2016 8.646 8.751 8.615 8.636 265,013 +0.02(+0.18%)
Apr 08, 2016 8.657 8.741 8.599 8.620 204,117 +0.00(+0.00%)
Apr 07, 2016 8.599 8.699 8.568 8.620 146,827 -0.02(-0.18%)
Apr 06, 2016 8.573 8.678 8.557 8.636 149,214 +0.03(+0.37%)
Apr 05, 2016 8.494 8.646 8.457 8.604 263,145 +0.09(+1.05%)
Apr 04, 2016 8.562 8.620 8.499 8.515 132,916 -0.05(-0.55%)
Apr 01, 2016 8.531 8.599 8.494 8.562 182,592 -0.04(-0.43%)
Mar 31, 2016 8.631 8.683 8.573 8.599 210,405 -0.03(-0.30%)
Mar 30, 2016 8.683 8.709 8.536 8.625 216,459 -0.08(-0.90%)
Mar 29, 2016 8.515 8.720 8.484 8.704 165,778 +0.14(+1.66%)
Mar 28, 2016 8.452 8.604 8.432 8.562 141,526 +0.08(+0.93%)
Mar 24, 2016 8.389 8.484 8.484 8.484 79,241 +0.08(+0.94%)
Mar 23, 2016 8.468 8.557 8.400 8.405 136,352 -0.08(-0.93%)
Mar 22, 2016 8.484 8.562 8.428 8.484 136,472 -0.03(-0.31%)
Mar 21, 2016 8.573 8.673 8.484 8.510 140,676 -0.08(-0.92%)
Mar 18, 2016 8.662 8.662 8.562 8.589 350,764 -0.02(-0.24%)
Mar 17, 2016 8.494 8.662 8.429 8.610 237,494 +0.18(+2.09%)
Mar 16, 2016 8.210 8.470 8.189 8.434 234,093 +0.18(+2.21%)
Mar 15, 2016 8.304 8.376 8.168 8.251 316,587 -0.11(-1.31%)
Mar 14, 2016 8.288 8.371 8.199 8.361 165,358 +0.05(+0.63%)
Mar 11, 2016 8.178 8.319 8.132 8.309 228,068 +0.17(+2.05%)
Mar 10, 2016 8.215 8.361 8.048 8.142 169,892 -0.03(-0.32%)
Mar 09, 2016 7.996 8.259 7.996 8.168 208,679 +0.04(+0.51%)
Mar 08, 2016 8.126 8.199 7.996 8.126 290,797 -0.03(-0.38%)
Mar 07, 2016 8.132 8.251 8.074 8.158 199,812 +0.06(+0.77%)
Mar 04, 2016 8.027 8.121 7.992 8.095 229,037 +0.08(+0.97%)
Mar 03, 2016 7.981 8.033 7.923 8.017 219,548 +0.06(+0.72%)
Mar 02, 2016 7.736 7.960 7.715 7.960 177,361 +0.20(+2.55%)
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.