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

Gladstone Comml (NQ: GOOD )

14.45 -0.28 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Apr 30, 2015 8.733 8.757 8.447 8.490 353,971 -0.23(-2.68%)
Apr 29, 2015 8.852 8.852 8.724 8.724 164,687 -0.15(-1.72%)
Apr 28, 2015 8.871 8.876 8.819 8.876 176,319 +0.02(+0.22%)
Apr 27, 2015 8.890 8.909 8.819 8.857 183,454 -0.02(-0.27%)
Apr 24, 2015 8.867 8.900 8.857 8.881 120,185 +0.01(+0.11%)
Apr 23, 2015 8.814 8.909 8.814 8.871 138,668 -0.01(-0.11%)
Apr 22, 2015 8.876 8.919 8.843 8.881 249,005 +0.03(+0.35%)
Apr 21, 2015 8.836 8.874 8.807 8.850 213,161 +0.03(+0.32%)
Apr 20, 2015 8.784 8.821 8.746 8.821 247,444 +0.06(+0.70%)
Apr 17, 2015 8.722 8.784 8.722 8.760 169,897 +0.00(+0.00%)
Apr 16, 2015 8.774 8.774 8.713 8.760 194,222 +0.02(+0.22%)
Apr 15, 2015 8.741 8.784 8.713 8.741 169,568 +0.00(+0.00%)
Apr 14, 2015 8.784 8.784 8.698 8.741 134,462 -0.01(-0.11%)
Apr 13, 2015 8.760 8.784 8.670 8.750 140,711 -0.01(-0.11%)
Apr 10, 2015 8.698 8.774 8.698 8.760 183,561 +0.10(+1.15%)
Apr 09, 2015 8.769 8.803 8.594 8.660 191,907 -0.11(-1.24%)
Apr 08, 2015 8.774 8.817 8.732 8.769 185,869 -0.01(-0.16%)
Apr 07, 2015 8.883 8.883 8.784 8.784 148,432 -0.10(-1.12%)
Apr 06, 2015 8.793 8.897 8.793 8.883 240,001 +0.05(+0.59%)
Apr 02, 2015 8.736 8.831 8.831 8.831 171,274 +0.03(+0.38%)
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.