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

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
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 30, 2016 10.65 10.65 10.03 10.08 3,421,881 -0.59(-5.50%)
Nov 29, 2016 10.64 10.84 10.57 10.67 563,743 +0.02(+0.21%)
Nov 28, 2016 10.57 10.69 10.50 10.64 614,589 +0.04(+0.41%)
Nov 25, 2016 10.47 10.61 10.46 10.60 341,182 +0.13(+1.20%)
Nov 23, 2016 10.47 10.47 10.47 0 -0.02(-0.16%)
Nov 22, 2016 10.39 10.54 10.31 10.49 694,354 +0.16(+1.54%)
Nov 21, 2016 10.31 10.55 10.25 10.33 408,555 -0.01(-0.11%)
Nov 18, 2016 10.38 10.46 10.27 10.34 365,019 +0.03(+0.32%)
Nov 17, 2016 10.33 10.54 10.27 10.31 612,082 -0.04(-0.37%)
Nov 16, 2016 10.14 10.36 10.12 10.35 595,767 +0.18(+1.78%)
Nov 15, 2016 9.854 10.33 9.854 10.17 879,210 +0.31(+3.14%)
Nov 14, 2016 9.710 9.879 9.552 9.857 422,861 +0.21(+2.14%)
Nov 11, 2016 9.394 9.808 9.394 9.650 457,721 +0.29(+3.08%)
Nov 10, 2016 9.574 9.574 9.215 9.362 381,129 -0.16(-1.66%)
Nov 09, 2016 9.139 9.569 9.100 9.520 386,055 +0.15(+1.57%)
Nov 08, 2016 9.373 9.438 9.362 9.373 146,648 +0.01(+0.12%)
Nov 07, 2016 9.253 9.416 9.253 9.362 254,865 +0.18(+1.96%)
Nov 04, 2016 9.019 9.237 9.013 9.182 308,212 +0.20(+2.24%)
Nov 03, 2016 8.997 9.051 8.943 8.981 265,240 +0.00(+0.00%)
Nov 02, 2016 8.954 9.117 8.943 8.981 343,085 +0.04(+0.49%)
Nov 01, 2016 9.291 9.389 8.719 8.937 1,007,817 -0.78(-8.01%)
Oct 31, 2016 9.612 9.754 9.541 9.716 184,569 +0.21(+2.18%)
Oct 28, 2016 9.623 9.699 9.487 9.509 208,774 -0.09(-0.96%)
Oct 27, 2016 9.808 9.846 9.585 9.601 300,466 -0.19(-1.89%)
Oct 26, 2016 9.879 9.879 9.759 9.786 192,396 -0.12(-1.21%)
Oct 25, 2016 9.906 9.950 9.830 9.906 142,103 -0.02(-0.22%)
Oct 24, 2016 9.939 10.11 9.868 9.928 165,473 -0.01(-0.05%)
Oct 21, 2016 9.901 10.04 9.901 9.933 196,795 -0.02(-0.22%)
Oct 20, 2016 9.841 9.982 9.841 9.955 295,693 +0.09(+0.88%)
Oct 19, 2016 9.808 9.884 9.743 9.868 247,661 +0.08(+0.81%)
Oct 18, 2016 9.730 9.832 9.697 9.789 313,975 +0.10(+1.00%)
Oct 17, 2016 9.675 9.724 9.654 9.692 265,935 +0.01(+0.11%)
Oct 14, 2016 9.675 9.730 9.605 9.681 249,934 +0.03(+0.34%)
Oct 13, 2016 9.578 9.686 9.504 9.648 290,768 +0.01(+0.06%)
Oct 12, 2016 9.427 9.686 9.427 9.643 255,439 +0.25(+2.65%)
Oct 11, 2016 9.757 9.800 9.297 9.394 570,595 -0.35(-3.61%)
Oct 10, 2016 9.665 9.800 9.654 9.746 196,114 +0.16(+1.69%)
Oct 07, 2016 9.703 9.778 9.573 9.584 247,873 -0.06(-0.67%)
Oct 06, 2016 9.621 9.730 9.526 9.648 476,754 +0.06(+0.68%)
Oct 05, 2016 9.827 9.865 9.513 9.584 281,188 -0.22(-2.26%)
Oct 04, 2016 9.886 9.913 9.740 9.805 168,950 -0.08(-0.82%)
Oct 03, 2016 10.09 10.09 9.838 9.886 239,849 -0.18(-1.83%)
Sep 30, 2016 10.22 10.26 10.07 10.07 273,962 -0.10(-1.01%)
Sep 29, 2016 10.25 10.26 10.12 10.17 163,506 -0.08(-0.79%)
Sep 28, 2016 10.19 10.28 10.16 10.25 161,176 +0.04(+0.42%)
Sep 27, 2016 10.25 10.33 10.18 10.21 206,702 -0.05(-0.47%)
Sep 26, 2016 10.24 10.34 10.20 10.26 236,395 -0.04(-0.37%)
Sep 23, 2016 10.19 10.35 10.19 10.30 242,843 +0.04(+0.42%)
Sep 22, 2016 10.000 10.25 9.994 10.25 323,656 +0.31(+3.10%)
Sep 21, 2016 9.773 9.973 9.688 9.946 204,068 +0.16(+1.66%)
Sep 20, 2016 9.897 9.930 9.719 9.784 354,576 -0.05(-0.55%)
Sep 19, 2016 9.811 9.930 9.778 9.838 315,566 +0.08(+0.80%)
Sep 16, 2016 9.722 9.786 9.655 9.759 673,028 +0.05(+0.50%)
Sep 15, 2016 9.700 9.775 9.700 9.711 250,517 +0.01(+0.11%)
Sep 14, 2016 9.609 9.743 9.590 9.700 237,898 +0.11(+1.12%)
Sep 13, 2016 9.679 9.698 9.582 9.593 350,481 -0.13(-1.38%)
Sep 12, 2016 9.555 9.759 9.534 9.727 293,705 +0.09(+0.89%)
Sep 09, 2016 9.926 9.944 9.636 9.641 325,423 -0.39(-3.85%)
Sep 08, 2016 9.985 10.03 9.856 10.03 294,631 -0.03(-0.32%)
Sep 07, 2016 9.958 10.07 9.904 10.06 289,208 +0.10(+1.02%)
Sep 06, 2016 9.877 10.02 9.813 9.958 278,959 +0.08(+0.76%)
Sep 02, 2016 9.706 9.883 9.883 9.883 259,866 +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.