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 (%)
Jul 29, 2016 9.805 9.886 9.805 9.838 334,125 +0.06(+0.66%)
Jul 28, 2016 9.886 9.919 9.762 9.773 223,950 -0.11(-1.15%)
Jul 27, 2016 9.719 9.897 9.654 9.886 266,316 +0.16(+1.67%)
Jul 26, 2016 9.594 9.784 9.594 9.724 231,195 +0.06(+0.67%)
Jul 25, 2016 9.573 9.665 9.519 9.659 247,286 +0.06(+0.62%)
Jul 22, 2016 9.703 9.740 9.557 9.600 261,112 -0.10(-1.00%)
Jul 21, 2016 9.594 9.713 9.517 9.697 184,587 +0.11(+1.18%)
Jul 20, 2016 9.627 9.667 9.546 9.584 510,265 +0.02(+0.20%)
Jul 19, 2016 9.586 9.586 9.500 9.565 301,697 +0.01(+0.06%)
Jul 18, 2016 9.527 9.608 9.506 9.559 266,082 +0.05(+0.56%)
Jul 15, 2016 9.447 9.527 9.371 9.506 235,764 +0.09(+0.91%)
Jul 14, 2016 9.393 9.479 9.350 9.420 379,637 +0.01(+0.06%)
Jul 13, 2016 9.398 9.435 9.355 9.414 308,677 +0.03(+0.29%)
Jul 12, 2016 9.323 9.452 9.264 9.388 298,858 +0.07(+0.75%)
Jul 11, 2016 9.259 9.323 9.146 9.318 390,342 +0.10(+1.11%)
Jul 08, 2016 9.168 9.253 9.119 9.216 304,723 +0.10(+1.06%)
Jul 07, 2016 9.200 9.202 9.071 9.119 207,100 -0.06(-0.64%)
Jul 05, 2016 9.098 9.189 9.092 9.178 394,495 +0.09(+0.94%)
Jul 01, 2016 9.076 9.092 9.092 9.092 271,081 +0.03(+0.30%)
Jun 30, 2016 9.098 9.114 9.017 9.066 324,502 +0.02(+0.18%)
Jun 29, 2016 9.049 9.082 9.017 9.049 391,169 +0.08(+0.84%)
Jun 28, 2016 8.958 9.055 8.910 8.974 444,931 +0.09(+0.97%)
Jun 27, 2016 9.028 9.044 8.872 8.888 291,601 -0.14(-1.60%)
Jun 24, 2016 8.888 9.114 8.765 9.033 401,573 -0.05(-0.53%)
Jun 23, 2016 9.082 9.119 9.044 9.082 127,244 +0.06(+0.65%)
Jun 22, 2016 9.103 9.117 9.017 9.023 85,486 -0.04(-0.47%)
Jun 21, 2016 9.108 9.108 9.006 9.066 94,405 +0.01(+0.06%)
Jun 20, 2016 9.044 9.119 9.044 9.060 148,692 +0.02(+0.18%)
Jun 17, 2016 9.044 9.082 8.996 9.044 284,691 -0.01(-0.06%)
Jun 16, 2016 9.023 9.082 8.985 9.049 186,682 +0.02(+0.24%)
Jun 15, 2016 8.990 9.087 8.972 9.028 162,140 +0.08(+0.87%)
Jun 14, 2016 8.993 9.019 8.908 8.950 181,737 -0.02(-0.24%)
Jun 13, 2016 9.014 9.051 8.913 8.971 200,452 -0.02(-0.24%)
Jun 10, 2016 9.014 9.046 8.955 8.993 116,106 -0.02(-0.18%)
Jun 09, 2016 8.950 9.014 8.886 9.009 217,402 +0.06(+0.65%)
Jun 08, 2016 8.929 8.977 8.876 8.950 274,104 +0.07(+0.84%)
Jun 07, 2016 8.886 8.902 8.849 8.876 181,619 +0.02(+0.18%)
Jun 06, 2016 8.923 8.945 8.797 8.860 217,863 -0.02(-0.24%)
Jun 03, 2016 8.876 8.966 8.854 8.881 220,336 +0.03(+0.30%)
Jun 02, 2016 8.870 8.889 8.790 8.854 172,534 -0.01(-0.12%)
Jun 01, 2016 8.833 8.913 8.790 8.865 253,318 +0.01(+0.06%)
May 31, 2016 8.993 8.998 8.812 8.860 253,635 -0.13(-1.42%)
May 27, 2016 9.003 8.987 8.987 8.987 206,102 +0.00(+0.00%)
May 26, 2016 8.934 9.062 8.918 8.987 259,420 +0.05(+0.60%)
May 25, 2016 8.838 8.977 8.803 8.934 316,900 +0.12(+1.33%)
May 24, 2016 8.684 8.881 8.684 8.817 407,840 +0.16(+1.85%)
May 23, 2016 8.705 8.716 8.577 8.657 333,523 -0.05(-0.61%)
May 20, 2016 8.588 8.748 8.583 8.710 248,199 +0.13(+1.49%)
May 19, 2016 8.726 8.822 8.481 8.583 362,176 -0.21(-2.36%)
May 18, 2016 8.955 8.987 8.737 8.790 201,195 -0.13(-1.43%)
May 17, 2016 9.158 9.158 8.870 8.918 286,395 -0.20(-2.16%)
May 16, 2016 9.023 9.155 8.980 9.115 275,581 +0.14(+1.56%)
May 13, 2016 9.224 9.224 8.933 8.975 568,848 -0.29(-3.14%)
May 12, 2016 9.324 9.377 9.234 9.266 185,011 -0.02(-0.17%)
May 11, 2016 9.425 9.425 9.229 9.282 232,498 -0.14(-1.52%)
May 10, 2016 9.409 9.451 9.351 9.425 213,497 +0.06(+0.68%)
May 09, 2016 9.292 9.435 9.287 9.361 204,563 +0.04(+0.45%)
May 06, 2016 9.160 9.329 9.150 9.319 192,349 +0.10(+1.03%)
May 05, 2016 9.118 9.255 9.118 9.224 222,015 +0.11(+1.16%)
May 04, 2016 8.912 9.160 8.869 9.118 369,742 +0.22(+2.44%)
May 03, 2016 8.880 8.980 8.811 8.901 258,655 +0.00(+0.00%)
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.