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

Gladstone Comml (NQ: GOOD )

14.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 31, 2013 8.175 8.215 7.978 7.987 533,388 -0.19(-2.35%)
May 30, 2013 8.162 8.283 8.130 8.179 192,361 -0.02(-0.20%)
May 29, 2013 8.334 8.338 8.142 8.195 229,153 -0.16(-1.86%)
May 28, 2013 8.518 8.563 8.297 8.350 235,052 -0.01(-0.15%)
May 24, 2013 8.416 8.416 8.277 8.363 0 -0.06(-0.68%)
May 23, 2013 8.379 8.428 8.220 8.420 0 -0.02(-0.19%)
May 22, 2013 8.583 8.718 8.383 8.436 0 -0.13(-1.53%)
May 21, 2013 8.547 8.630 8.481 8.567 0 +0.04(+0.43%)
May 20, 2013 8.583 8.583 8.448 8.530 0 -0.04(-0.52%)
May 17, 2013 8.436 8.583 8.415 8.575 0 +0.15(+1.75%)
May 16, 2013 8.477 8.477 8.394 8.428 480,206 +0.00(+0.02%)
May 15, 2013 8.194 8.471 8.166 8.426 0 +0.47(+5.87%)
May 13, 2013 7.959 8.012 7.926 7.959 0 +0.02(+0.26%)
May 10, 2013 7.894 7.967 7.873 7.938 0 +0.04(+0.57%)
May 09, 2013 7.959 7.975 7.825 7.894 0 -0.05(-0.66%)
May 08, 2013 7.853 7.979 7.841 7.947 0 +0.07(+0.88%)
May 07, 2013 7.869 7.890 7.825 7.878 0 +0.04(+0.57%)
May 06, 2013 7.800 7.882 7.756 7.833 0 +0.06(+0.73%)
May 03, 2013 7.817 7.800 7.723 7.776 0 -0.00(-0.05%)
May 02, 2013 7.678 7.813 7.666 7.780 0 +0.10(+1.32%)
May 01, 2013 7.776 7.800 7.678 7.678 0 -0.10(-1.25%)
Apr 30, 2013 7.792 7.817 7.743 7.776 0 -0.02(-0.21%)
Apr 29, 2013 7.817 7.817 7.768 7.792 288,549 +0.05(+0.63%)
Apr 26, 2013 7.780 7.792 7.739 7.743 264,301 -0.03(-0.37%)
Apr 25, 2013 7.691 7.792 7.678 7.772 333,965 +0.07(+0.84%)
Apr 24, 2013 7.703 7.747 7.638 7.707 2,585,322 -0.22(-2.82%)
Apr 23, 2013 8.121 8.239 7.862 7.930 343,949 -0.16(-1.96%)
Apr 22, 2013 8.089 8.101 7.999 8.089 50,006 -0.03(-0.35%)
Apr 19, 2013 7.995 8.125 7.934 8.117 84,880 +0.11(+1.37%)
Apr 18, 2013 8.121 8.146 7.926 8.008 100,466 -0.05(-0.68%)
Apr 17, 2013 8.095 8.171 7.917 8.062 115,698 -0.06(-0.70%)
Apr 16, 2013 8.014 8.157 7.951 8.119 80,280 +0.19(+2.34%)
Apr 15, 2013 8.297 8.305 7.913 7.933 163,748 -0.39(-4.70%)
Apr 12, 2013 8.179 8.389 8.143 8.325 74,637 +0.12(+1.48%)
Apr 11, 2013 8.135 8.248 8.091 8.204 64,462 +0.07(+0.84%)
Apr 10, 2013 8.006 8.240 7.998 8.135 84,250 +0.13(+1.56%)
Apr 09, 2013 7.990 8.046 7.929 8.010 71,335 +0.04(+0.56%)
Apr 08, 2013 7.978 8.070 7.877 7.965 120,357 -0.04(-0.55%)
Apr 05, 2013 7.893 8.054 7.893 8.010 57,333 +0.00(+0.00%)
Apr 04, 2013 7.873 8.026 7.735 8.010 101,475 +0.10(+1.33%)
Apr 03, 2013 8.026 8.066 7.893 7.905 65,297 -0.08(-1.06%)
Apr 02, 2013 7.986 8.002 7.915 7.990 90,173 +0.05(+0.66%)
Apr 01, 2013 7.869 7.990 7.844 7.937 237,429 +0.08(+0.98%)
Mar 28, 2013 7.804 7.861 7.764 7.861 198,365 +0.10(+1.25%)
Mar 27, 2013 7.873 7.877 7.695 7.764 116,156 -0.10(-1.33%)
Mar 26, 2013 7.772 7.873 7.703 7.869 65,594 +0.12(+1.56%)
Mar 25, 2013 7.832 7.852 7.711 7.747 48,709 -0.04(-0.52%)
Mar 22, 2013 7.756 7.848 7.687 7.788 72,344 +0.08(+1.05%)
Mar 21, 2013 7.671 7.776 7.671 7.707 56,999 -0.01(-0.10%)
Mar 20, 2013 7.719 7.723 7.655 7.715 49,823 +0.03(+0.42%)
Mar 19, 2013 7.699 7.800 7.671 7.683 80,290 -0.07(-0.89%)
Mar 18, 2013 7.760 7.865 7.598 7.751 128,000 -0.05(-0.67%)
Mar 15, 2013 7.671 7.828 7.614 7.804 166,970 +0.13(+1.74%)
Mar 14, 2013 7.638 7.671 7.618 7.671 50,581 +0.05(+0.64%)
Mar 13, 2013 7.679 7.679 7.570 7.622 105,398 -0.06(-0.81%)
Mar 12, 2013 7.733 7.777 7.621 7.685 97,639 -0.08(-1.08%)
Mar 11, 2013 7.793 7.825 7.701 7.769 59,744 -0.02(-0.31%)
Mar 08, 2013 7.653 7.821 7.601 7.793 194,717 +0.20(+2.59%)
Mar 07, 2013 7.657 7.673 7.565 7.597 126,413 -0.08(-1.10%)
Mar 06, 2013 7.629 7.681 7.585 7.681 90,565 +0.05(+0.63%)
Mar 05, 2013 7.705 7.737 7.621 7.633 109,691 -0.02(-0.26%)
Mar 04, 2013 7.601 7.657 7.520 7.653 170,375 +0.08(+1.11%)
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.