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 (%)
Dec 31, 2014 8.168 8.014 8.014 8.014 328,875 -0.11(-1.38%)
Dec 30, 2014 8.112 8.168 8.098 8.126 191,056 -0.02(-0.29%)
Dec 29, 2014 8.098 8.152 8.098 8.149 232,027 +0.02(+0.29%)
Dec 26, 2014 8.135 8.135 8.093 8.126 158,198 +0.01(+0.17%)
Dec 24, 2014 8.121 8.112 8.112 8.112 58,704 -0.00(-0.06%)
Dec 23, 2014 8.135 8.145 8.028 8.117 195,996 +0.02(+0.23%)
Dec 22, 2014 8.051 8.135 8.051 8.098 235,959 +0.04(+0.52%)
Dec 19, 2014 8.075 8.107 8.051 8.056 579,427 -0.03(-0.40%)
Dec 18, 2014 8.126 8.126 8.033 8.089 248,743 +0.03(+0.41%)
Dec 17, 2014 8.014 8.075 7.999 8.056 307,285 +0.05(+0.67%)
Dec 16, 2014 8.016 8.104 8.002 8.002 261,561 -0.05(-0.58%)
Dec 15, 2014 8.220 8.222 8.049 8.049 218,247 -0.14(-1.70%)
Dec 12, 2014 8.202 8.294 8.160 8.188 109,842 -0.07(-0.84%)
Dec 11, 2014 8.229 8.285 8.229 8.257 190,688 +0.01(+0.17%)
Dec 10, 2014 8.248 8.271 8.199 8.243 237,791 +0.00(+0.00%)
Dec 09, 2014 8.141 8.248 8.141 8.243 187,112 +0.08(+0.96%)
Dec 08, 2014 8.225 8.261 8.155 8.164 156,313 -0.05(-0.62%)
Dec 05, 2014 8.188 8.239 8.174 8.215 139,201 +0.01(+0.11%)
Dec 04, 2014 8.225 8.248 8.151 8.206 112,117 -0.03(-0.39%)
Dec 03, 2014 8.285 8.285 8.202 8.239 164,084 +0.00(+0.00%)
Dec 02, 2014 8.141 8.248 8.132 8.239 183,654 +0.10(+1.20%)
Dec 01, 2014 8.151 8.206 8.141 8.141 177,350 -0.05(-0.62%)
Nov 28, 2014 8.197 8.248 8.146 8.192 172,287 +0.01(+0.17%)
Nov 26, 2014 8.174 8.178 8.178 8.178 195,095 +0.04(+0.51%)
Nov 25, 2014 8.178 8.178 8.114 8.137 80,280 +0.00(+0.00%)
Nov 24, 2014 8.155 8.155 8.109 8.137 121,081 +0.02(+0.23%)
Nov 21, 2014 8.183 8.183 8.109 8.118 162,293 +0.00(+0.06%)
Nov 20, 2014 8.049 8.127 8.049 8.114 130,143 +0.03(+0.34%)
Nov 19, 2014 8.183 8.192 8.081 8.086 153,415 -0.12(-1.41%)
Nov 18, 2014 8.192 8.234 8.160 8.202 149,575 +0.01(+0.17%)
Nov 17, 2014 8.132 8.225 8.118 8.188 134,725 +0.03(+0.34%)
Nov 14, 2014 8.341 8.341 8.146 8.160 333,450 -0.18(-2.17%)
Nov 13, 2014 8.341 8.373 8.322 8.341 167,684 +0.03(+0.39%)
Nov 12, 2014 8.287 8.329 8.244 8.308 209,683 -0.02(-0.25%)
Nov 11, 2014 8.393 8.393 8.283 8.329 204,874 -0.03(-0.39%)
Nov 10, 2014 8.315 8.366 8.287 8.361 235,481 +0.07(+0.89%)
Nov 07, 2014 8.324 8.324 8.255 8.287 220,051 -0.03(-0.33%)
Nov 06, 2014 8.375 8.375 8.266 8.315 213,784 -0.03(-0.39%)
Nov 05, 2014 8.398 8.398 8.331 8.347 175,158 -0.02(-0.22%)
Nov 04, 2014 8.361 8.398 8.283 8.366 249,632 +0.00(+0.06%)
Nov 03, 2014 8.366 8.375 8.310 8.361 305,661 +0.03(+0.39%)
Oct 31, 2014 8.375 8.375 8.269 8.329 347,247 +0.05(+0.56%)
Oct 30, 2014 8.145 8.317 8.136 8.283 289,004 +0.07(+0.90%)
Oct 29, 2014 8.287 8.287 8.172 8.209 204,289 -0.06(-0.67%)
Oct 28, 2014 8.177 8.269 8.103 8.264 292,720 +0.13(+1.64%)
Oct 27, 2014 8.011 8.131 7.965 8.131 486,902 +0.17(+2.08%)
Oct 24, 2014 7.979 7.979 7.906 7.965 237,682 +0.02(+0.23%)
Oct 23, 2014 7.915 7.947 7.869 7.947 438,330 +0.07(+0.94%)
Oct 22, 2014 7.869 7.905 7.846 7.873 489,669 -0.00(-0.06%)
Oct 21, 2014 7.905 7.915 7.839 7.878 296,188 +0.00(+0.00%)
Oct 20, 2014 7.795 7.878 7.777 7.878 459,977 +0.10(+1.27%)
Oct 17, 2014 7.852 7.852 7.724 7.779 286,648 +0.00(+0.06%)
Oct 16, 2014 7.660 7.806 7.660 7.774 501,948 +0.03(+0.41%)
Oct 15, 2014 7.742 7.765 7.496 7.742 581,242 -0.03(-0.41%)
Oct 14, 2014 7.765 7.811 7.752 7.774 384,510 +0.01(+0.18%)
Oct 13, 2014 7.779 7.811 7.706 7.761 588,381 +0.01(+0.18%)
Oct 10, 2014 7.742 7.843 7.726 7.747 301,522 -0.03(-0.35%)
Oct 09, 2014 7.793 7.870 7.761 7.774 287,995 -0.01(-0.09%)
Oct 08, 2014 7.692 7.806 7.692 7.781 364,487 +0.08(+1.04%)
Oct 07, 2014 7.733 7.770 7.688 7.701 176,002 -0.07(-0.88%)
Oct 06, 2014 7.811 7.811 7.729 7.770 185,011 -0.01(-0.12%)
Oct 03, 2014 7.802 7.805 7.707 7.779 191,493 +0.04(+0.53%)
Oct 02, 2014 7.756 7.783 7.688 7.738 128,151 +0.01(+0.18%)
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.