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

Gladstone Comml (NQ: GOOD )

14.58 +0.18 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 31, 2015 8.895 8.895 8.790 8.871 183,010 +0.00(+0.00%)
Mar 30, 2015 8.819 8.876 8.762 8.871 187,065 +0.07(+0.81%)
Mar 27, 2015 8.767 8.807 8.700 8.800 190,159 +0.03(+0.38%)
Mar 26, 2015 8.724 8.828 8.700 8.767 122,146 +0.04(+0.49%)
Mar 25, 2015 8.905 8.967 8.705 8.724 197,076 -0.18(-2.03%)
Mar 24, 2015 8.910 8.976 8.900 8.905 165,584 -0.00(-0.03%)
Mar 23, 2015 8.957 8.981 8.895 8.907 260,600 -0.04(-0.45%)
Mar 20, 2015 8.881 8.981 8.833 8.948 422,652 +0.12(+1.35%)
Mar 19, 2015 8.824 8.905 8.805 8.828 148,886 -0.05(-0.54%)
Mar 18, 2015 8.724 8.886 8.705 8.876 268,691 +0.15(+1.78%)
Mar 17, 2015 8.641 8.735 8.593 8.721 227,647 +0.04(+0.49%)
Mar 16, 2015 8.593 8.750 8.593 8.679 214,394 +0.09(+1.10%)
Mar 13, 2015 8.556 8.593 8.503 8.584 182,615 +0.05(+0.55%)
Mar 12, 2015 8.556 8.627 8.499 8.537 277,264 +0.00(+0.06%)
Mar 11, 2015 8.584 8.584 8.494 8.532 139,064 -0.03(-0.33%)
Mar 10, 2015 8.593 8.593 8.480 8.560 153,344 -0.02(-0.22%)
Mar 09, 2015 8.579 8.636 8.532 8.579 251,913 +0.07(+0.83%)
Mar 06, 2015 8.584 8.603 8.480 8.508 216,339 -0.11(-1.26%)
Mar 05, 2015 8.556 8.636 8.546 8.617 141,216 +0.06(+0.66%)
Mar 04, 2015 8.650 8.598 8.475 8.560 258,942 -0.04(-0.44%)
Mar 03, 2015 8.660 8.660 8.522 8.598 192,542 -0.01(-0.16%)
Mar 02, 2015 8.617 8.688 8.532 8.612 362,339 +0.01(+0.11%)
Feb 27, 2015 8.546 8.679 8.522 8.603 582,614 +0.08(+0.89%)
Feb 26, 2015 8.503 8.546 8.437 8.527 232,775 +0.03(+0.33%)
Feb 25, 2015 8.423 8.522 8.385 8.499 323,667 +0.10(+1.18%)
Feb 24, 2015 8.399 8.404 8.309 8.399 176,505 -0.00(-0.06%)
Feb 23, 2015 8.352 8.423 8.309 8.404 180,816 +0.07(+0.85%)
Feb 20, 2015 8.342 8.428 8.319 8.333 242,402 -0.01(-0.17%)
Feb 19, 2015 8.243 8.357 8.167 8.347 341,770 +0.11(+1.32%)
Feb 18, 2015 8.200 8.262 8.139 8.238 196,585 +0.05(+0.64%)
Feb 17, 2015 8.243 8.305 8.153 8.186 197,668 -0.05(-0.57%)
Feb 13, 2015 8.234 8.234 8.234 8.234 140,454 +0.02(+0.20%)
Feb 12, 2015 8.142 8.264 8.118 8.217 116,416 +0.12(+1.45%)
Feb 11, 2015 8.161 8.226 8.085 8.099 151,595 -0.06(-0.75%)
Feb 10, 2015 8.217 8.217 8.076 8.161 256,429 -0.01(-0.17%)
Feb 09, 2015 8.236 8.297 8.175 8.175 244,799 -0.05(-0.63%)
Feb 06, 2015 8.400 8.400 8.226 8.226 247,116 -0.17(-2.07%)
Feb 05, 2015 8.320 8.414 8.302 8.400 191,074 +0.10(+1.19%)
Feb 04, 2015 8.236 8.316 8.187 8.302 164,612 +0.06(+0.68%)
Feb 03, 2015 8.203 8.250 8.170 8.245 267,755 +0.06(+0.75%)
Feb 02, 2015 8.203 8.203 8.015 8.184 224,139 +0.00(+0.06%)
Jan 30, 2015 8.320 8.320 8.175 8.179 260,241 -0.19(-2.25%)
Jan 29, 2015 8.363 8.386 8.273 8.367 342,544 +0.04(+0.45%)
Jan 28, 2015 8.391 8.419 8.311 8.330 175,445 -0.03(-0.39%)
Jan 27, 2015 8.259 8.382 8.259 8.363 265,045 +0.02(+0.23%)
Jan 26, 2015 8.320 8.358 8.273 8.344 278,138 +0.01(+0.17%)
Jan 23, 2015 8.344 8.367 8.299 8.330 217,104 +0.00(+0.00%)
Jan 22, 2015 8.273 8.330 8.226 8.330 389,726 +0.11(+1.32%)
Jan 21, 2015 8.222 8.255 8.203 8.222 214,902 +0.00(+0.03%)
Jan 20, 2015 8.243 8.252 8.173 8.219 343,727 +0.02(+0.28%)
Jan 16, 2015 8.107 8.196 8.098 8.196 446,812 +0.06(+0.75%)
Jan 15, 2015 8.093 8.135 8.084 8.135 355,277 +0.02(+0.23%)
Jan 14, 2015 8.103 8.126 8.056 8.117 189,209 +0.01(+0.09%)
Jan 13, 2015 8.135 8.135 8.079 8.110 166,511 +0.02(+0.20%)
Jan 12, 2015 8.084 8.121 8.075 8.093 177,453 -0.00(-0.06%)
Jan 09, 2015 8.126 8.140 8.051 8.098 120,094 -0.02(-0.23%)
Jan 08, 2015 8.121 8.135 8.089 8.117 178,381 +0.01(+0.12%)
Jan 07, 2015 8.145 8.145 8.056 8.107 233,934 +0.04(+0.52%)
Jan 06, 2015 8.103 8.121 8.019 8.065 173,661 -0.03(-0.35%)
Jan 05, 2015 8.028 8.117 8.019 8.093 229,310 +0.02(+0.29%)
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.