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

Gladstone Comml (NQ: GOOD )

13.55 -0.06 (-0.44%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 3, 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 29, 2013 7.767 7.767 7.656 7.656 0 -0.09(-1.15%)
Nov 27, 2013 7.746 7.771 7.716 7.746 0 +0.03(+0.33%)
Nov 26, 2013 7.708 7.725 7.656 7.720 0 +0.01(+0.11%)
Nov 25, 2013 7.669 7.737 7.665 7.712 183,103 +0.03(+0.44%)
Nov 22, 2013 7.622 7.746 7.614 7.678 0 +0.04(+0.50%)
Nov 21, 2013 7.533 7.639 7.512 7.639 379,172 +0.15(+2.05%)
Nov 20, 2013 7.512 7.635 7.469 7.486 0 -0.49(-6.19%)
Nov 19, 2013 8.061 8.103 7.942 7.980 115,090 -0.06(-0.69%)
Nov 18, 2013 8.095 8.112 8.023 8.035 0 -0.03(-0.42%)
Nov 15, 2013 8.099 8.120 8.027 8.069 0 -0.05(-0.58%)
Nov 14, 2013 8.086 8.125 8.086 8.116 0 +0.14(+1.82%)
Nov 12, 2013 7.865 8.035 7.865 7.971 0 +0.07(+0.83%)
Nov 11, 2013 7.935 7.981 7.867 7.905 0 -0.05(-0.69%)
Nov 08, 2013 7.986 7.986 7.825 7.960 0 +0.00(+0.05%)
Nov 07, 2013 8.058 8.058 7.914 7.956 82,708 -0.08(-1.05%)
Nov 06, 2013 8.062 8.066 7.973 8.041 116,680 +0.05(+0.58%)
Nov 05, 2013 7.863 8.032 7.822 7.994 0 +0.15(+1.94%)
Nov 04, 2013 7.927 7.931 7.821 7.842 111,048 -0.05(-0.64%)
Nov 01, 2013 7.986 8.006 7.829 7.893 0 -0.10(-1.22%)
Oct 31, 2013 7.998 8.054 7.897 7.990 0 +0.03(+0.43%)
Oct 30, 2013 8.062 8.062 7.922 7.956 135,557 -0.10(-1.21%)
Oct 29, 2013 8.066 8.066 7.960 8.053 0 -0.00(-0.05%)
Oct 28, 2013 8.032 8.066 7.982 8.058 0 +0.03(+0.42%)
Oct 25, 2013 8.066 8.066 7.986 8.024 0 -0.01(-0.11%)
Oct 24, 2013 8.011 8.032 7.990 8.032 123,673 +0.05(+0.58%)
Oct 23, 2013 7.927 8.011 7.927 7.986 0 +0.02(+0.27%)
Oct 22, 2013 8.011 8.015 7.939 7.965 116,666 -0.01(-0.11%)
Oct 21, 2013 8.003 8.011 7.927 7.973 104,628 -0.04(-0.47%)
Oct 18, 2013 8.007 8.011 7.927 8.011 144,631 +0.06(+0.72%)
Oct 17, 2013 7.862 7.979 7.845 7.954 201,504 +0.11(+1.39%)
Oct 16, 2013 7.849 7.862 7.794 7.845 82,195 +0.03(+0.32%)
Oct 15, 2013 7.803 7.853 7.738 7.820 88,708 -0.01(-0.11%)
Oct 14, 2013 7.824 7.848 7.727 7.828 106,562 -0.01(-0.11%)
Oct 11, 2013 7.681 7.836 7.681 7.836 0 +0.12(+1.52%)
Oct 10, 2013 7.601 7.727 7.551 7.719 145,430 +0.21(+2.85%)
Oct 09, 2013 7.396 7.597 7.333 7.505 0 +0.16(+2.23%)
Oct 08, 2013 7.433 7.496 7.328 7.341 175,844 -0.11(-1.52%)
Oct 07, 2013 7.391 7.490 7.387 7.454 0 +0.05(+0.74%)
Oct 04, 2013 7.370 7.441 7.349 7.400 0 +0.02(+0.23%)
Oct 03, 2013 7.463 7.488 7.375 7.383 0 -0.08(-1.07%)
Oct 02, 2013 7.547 7.618 7.412 7.463 228,516 -0.10(-1.39%)
Oct 01, 2013 7.509 7.643 7.509 7.568 89,601 +0.03(+0.33%)
Sep 30, 2013 7.513 7.564 7.513 7.543 0 +0.01(+0.11%)
Sep 27, 2013 7.513 7.547 7.496 7.534 0 +0.02(+0.22%)
Sep 26, 2013 7.517 7.559 7.479 7.517 92,446 -0.03(-0.33%)
Sep 25, 2013 7.547 7.630 7.543 7.543 88,560 +0.01(+0.17%)
Sep 24, 2013 7.513 7.589 7.505 7.530 61,986 +0.01(+0.17%)
Sep 23, 2013 7.383 7.559 7.383 7.517 128,838 -0.00(-0.06%)
Sep 20, 2013 7.572 7.597 7.496 7.521 0 -0.05(-0.61%)
Sep 19, 2013 7.647 7.656 7.505 7.568 123,782 -0.10(-1.26%)
Sep 18, 2013 7.597 7.664 7.526 7.664 0 +0.09(+1.21%)
Sep 17, 2013 7.505 7.622 7.484 7.573 0 +0.05(+0.63%)
Sep 16, 2013 7.559 7.564 7.488 7.526 0 +0.02(+0.25%)
Sep 13, 2013 7.507 7.549 7.486 7.507 0 +0.02(+0.28%)
Sep 12, 2013 7.482 7.569 7.461 7.486 0 -0.02(-0.28%)
Sep 11, 2013 7.453 7.540 7.453 7.507 0 +0.03(+0.33%)
Sep 10, 2013 7.528 7.528 7.415 7.482 65,688 -0.03(-0.39%)
Sep 09, 2013 7.336 7.565 7.336 7.511 0 +0.14(+1.92%)
Sep 06, 2013 7.378 7.432 7.311 7.369 0 +0.05(+0.63%)
Sep 05, 2013 7.411 7.423 7.265 7.323 0 -0.07(-0.90%)
Sep 04, 2013 7.373 7.461 7.340 7.390 0 +0.03(+0.45%)
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.