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 (%)
Nov 30, 2016 10.73 10.73 10.10 10.15 3,397,386 -0.59(-5.50%)
Nov 29, 2016 10.72 10.91 10.65 10.74 559,708 +0.02(+0.21%)
Nov 28, 2016 10.65 10.76 10.57 10.72 610,190 +0.04(+0.41%)
Nov 25, 2016 10.54 10.69 10.53 10.68 338,740 +0.13(+1.20%)
Nov 23, 2016 10.55 10.55 10.55 0 -0.02(-0.16%)
Nov 22, 2016 10.47 10.62 10.38 10.57 689,384 +0.16(+1.54%)
Nov 21, 2016 10.38 10.63 10.33 10.41 405,631 -0.01(-0.11%)
Nov 18, 2016 10.46 10.53 10.34 10.42 362,406 +0.03(+0.32%)
Nov 17, 2016 10.41 10.62 10.34 10.38 607,701 -0.04(-0.37%)
Nov 16, 2016 10.21 10.43 10.19 10.42 591,502 +0.18(+1.78%)
Nov 15, 2016 9.925 10.40 9.925 10.24 872,917 +0.31(+3.14%)
Nov 14, 2016 9.780 9.950 9.621 9.928 419,834 +0.21(+2.14%)
Nov 11, 2016 9.462 9.879 9.462 9.720 454,445 +0.29(+3.08%)
Nov 10, 2016 9.643 9.643 9.281 9.429 378,401 -0.16(-1.66%)
Nov 09, 2016 9.204 9.638 9.166 9.588 383,292 +0.15(+1.57%)
Nov 08, 2016 9.440 9.506 9.429 9.440 145,598 +0.01(+0.12%)
Nov 07, 2016 9.320 9.484 9.320 9.429 253,041 +0.18(+1.96%)
Nov 04, 2016 9.084 9.303 9.078 9.248 306,006 +0.20(+2.24%)
Nov 03, 2016 9.062 9.117 9.007 9.045 263,341 +0.00(+0.00%)
Nov 02, 2016 9.018 9.183 9.007 9.045 340,629 +0.04(+0.49%)
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.