Skip to main content

Gladstone Comml (NQ: GOOD )

14.08 +0.11 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 10.65 10.65 10.03 10.08 3,421,774 -0.59(-5.50%)
Nov 29, 2016 10.64 10.84 10.57 10.67 563,726 +0.02(+0.21%)
Nov 28, 2016 10.57 10.69 10.50 10.64 614,570 +0.04(+0.41%)
Nov 25, 2016 10.47 10.61 10.46 10.60 341,172 +0.13(+1.20%)
Nov 23, 2016 10.47 10.47 10.47 0 -0.02(-0.16%)
Nov 22, 2016 10.39 10.55 10.31 10.49 694,333 +0.16(+1.54%)
Nov 21, 2016 10.31 10.55 10.25 10.33 408,542 -0.01(-0.11%)
Nov 18, 2016 10.38 10.46 10.27 10.34 365,007 +0.03(+0.32%)
Nov 17, 2016 10.33 10.55 10.27 10.31 612,063 -0.04(-0.37%)
Nov 16, 2016 10.14 10.36 10.12 10.35 595,748 +0.18(+1.78%)
Nov 15, 2016 9.855 10.33 9.855 10.17 879,183 +0.31(+3.14%)
Nov 14, 2016 9.710 9.879 9.553 9.857 422,848 +0.21(+2.14%)
Nov 11, 2016 9.395 9.808 9.395 9.651 457,707 +0.29(+3.08%)
Nov 10, 2016 9.574 9.574 9.215 9.362 381,117 -0.16(-1.66%)
Nov 09, 2016 9.139 9.569 9.101 9.520 386,043 +0.15(+1.57%)
Nov 08, 2016 9.373 9.438 9.362 9.373 146,644 +0.01(+0.12%)
Nov 07, 2016 9.253 9.416 9.253 9.362 254,857 +0.18(+1.96%)
Nov 04, 2016 9.019 9.237 9.014 9.182 308,202 +0.20(+2.24%)
Nov 03, 2016 8.997 9.052 8.943 8.981 265,232 +0.00(+0.00%)
Nov 02, 2016 8.954 9.117 8.943 8.981 343,074 +0.04(+0.49%)
Nov 01, 2016 9.291 9.389 8.720 8.937 1,007,785 -0.78(-8.01%)
Oct 31, 2016 9.612 9.754 9.542 9.716 184,564 +0.21(+2.18%)
Oct 28, 2016 9.623 9.700 9.487 9.509 208,767 -0.09(-0.96%)
Oct 27, 2016 9.808 9.846 9.585 9.602 300,457 -0.19(-1.89%)
Oct 26, 2016 9.879 9.879 9.759 9.787 192,390 -0.12(-1.21%)
Oct 25, 2016 9.906 9.950 9.830 9.906 142,098 -0.02(-0.22%)
Oct 24, 2016 9.939 10.11 9.868 9.928 165,468 -0.01(-0.05%)
Oct 21, 2016 9.901 10.04 9.901 9.934 196,788 -0.02(-0.22%)
Oct 20, 2016 9.841 9.983 9.841 9.955 295,683 +0.09(+0.88%)
Oct 19, 2016 9.808 9.885 9.743 9.868 247,653 +0.08(+0.81%)
Oct 18, 2016 9.730 9.833 9.697 9.789 313,965 +0.10(+1.00%)
Oct 17, 2016 9.676 9.724 9.654 9.692 265,926 +0.01(+0.11%)
Oct 14, 2016 9.676 9.730 9.606 9.681 249,926 +0.03(+0.34%)
Oct 13, 2016 9.578 9.687 9.505 9.649 290,759 +0.01(+0.06%)
Oct 12, 2016 9.427 9.687 9.427 9.643 255,432 +0.25(+2.65%)
Oct 11, 2016 9.757 9.800 9.297 9.395 570,577 -0.35(-3.61%)
Oct 10, 2016 9.665 9.800 9.654 9.746 196,108 +0.16(+1.69%)
Oct 07, 2016 9.703 9.778 9.573 9.584 247,865 -0.06(-0.67%)
Oct 06, 2016 9.622 9.730 9.526 9.649 476,739 +0.06(+0.68%)
Oct 05, 2016 9.827 9.865 9.514 9.584 281,180 -0.22(-2.26%)
Oct 04, 2016 9.887 9.914 9.741 9.806 168,945 -0.08(-0.82%)
Oct 03, 2016 10.09 10.09 9.838 9.887 239,842 -0.18(-1.83%)
Sep 30, 2016 10.22 10.27 10.07 10.07 273,954 -0.10(-1.01%)
Sep 29, 2016 10.25 10.27 10.12 10.17 163,501 -0.08(-0.79%)
Sep 28, 2016 10.19 10.28 10.16 10.25 161,171 +0.04(+0.42%)
Sep 27, 2016 10.25 10.33 10.18 10.21 206,696 -0.05(-0.47%)
Sep 26, 2016 10.24 10.34 10.20 10.26 236,388 -0.04(-0.37%)
Sep 23, 2016 10.19 10.35 10.19 10.30 242,835 +0.04(+0.42%)
Sep 22, 2016 10.00 10.25 9.995 10.25 323,646 +0.31(+3.10%)
Sep 21, 2016 9.773 9.973 9.688 9.946 204,061 +0.16(+1.66%)
Sep 20, 2016 9.897 9.930 9.719 9.784 354,564 -0.05(-0.55%)
Sep 19, 2016 9.811 9.930 9.778 9.838 315,556 +0.08(+0.80%)
Sep 16, 2016 9.722 9.786 9.655 9.760 673,007 +0.05(+0.50%)
Sep 15, 2016 9.701 9.776 9.701 9.711 250,509 +0.01(+0.11%)
Sep 14, 2016 9.609 9.743 9.590 9.701 237,890 +0.11(+1.12%)
Sep 13, 2016 9.679 9.698 9.582 9.593 350,470 -0.13(-1.38%)
Sep 12, 2016 9.556 9.760 9.534 9.727 293,696 +0.09(+0.89%)
Sep 09, 2016 9.926 9.945 9.636 9.641 325,413 -0.39(-3.85%)
Sep 08, 2016 9.985 10.03 9.856 10.03 294,621 -0.03(-0.32%)
Sep 07, 2016 9.958 10.07 9.905 10.06 289,199 +0.10(+1.02%)
Sep 06, 2016 9.878 10.02 9.813 9.958 278,950 +0.08(+0.76%)
Sep 02, 2016 9.706 9.883 9.883 9.883 259,858 +0.23(+2.39%)
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.