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

Gladstone Comml (NQ: GOOD )

14.00 +0.03 (+0.21%)
Streaming Delayed Price Updated: 1:35 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 (%)
May 30, 2014 7.848 7.878 7.808 7.870 129,484 +0.05(+0.67%)
May 29, 2014 7.839 7.878 7.778 7.817 69,039 -0.02(-0.22%)
May 28, 2014 7.861 7.865 7.795 7.835 122,625 -0.03(-0.33%)
May 27, 2014 7.769 7.861 7.751 7.861 326,938 +0.13(+1.64%)
May 23, 2014 7.668 7.734 7.734 7.734 147,053 +0.07(+0.97%)
May 22, 2014 7.629 7.699 7.554 7.660 120,910 +0.07(+0.92%)
May 21, 2014 7.624 7.624 7.554 7.589 126,381 -0.03(-0.40%)
May 20, 2014 7.633 7.677 7.576 7.620 231,783 -0.05(-0.63%)
May 19, 2014 7.677 7.725 7.620 7.668 135,878 +0.01(+0.17%)
May 16, 2014 7.620 7.673 7.585 7.655 133,880 +0.04(+0.55%)
May 15, 2014 7.640 7.708 7.544 7.614 309,216 -0.03(-0.34%)
May 14, 2014 7.757 7.757 7.614 7.640 159,000 -0.10(-1.29%)
May 13, 2014 7.774 7.796 7.709 7.740 176,834 -0.01(-0.17%)
May 12, 2014 7.709 7.783 7.700 7.753 195,315 +0.05(+0.68%)
May 09, 2014 7.640 7.709 7.614 7.700 123,445 +0.06(+0.80%)
May 08, 2014 7.696 7.709 7.640 7.640 130,317 -0.05(-0.62%)
May 07, 2014 7.627 7.692 7.618 7.687 134,541 +0.06(+0.74%)
May 06, 2014 7.661 7.700 7.627 7.631 156,910 -0.03(-0.40%)
May 05, 2014 7.683 7.692 7.622 7.661 119,951 -0.01(-0.11%)
May 02, 2014 7.696 7.696 7.635 7.670 118,465 -0.01(-0.17%)
May 01, 2014 7.696 7.696 7.592 7.683 174,920 +0.01(+0.17%)
Apr 30, 2014 7.661 7.705 7.614 7.670 138,371 +0.03(+0.40%)
Apr 29, 2014 7.696 7.696 7.614 7.640 122,173 -0.03(-0.45%)
Apr 28, 2014 7.609 7.705 7.566 7.674 148,534 +0.10(+1.32%)
Apr 25, 2014 7.605 7.674 7.544 7.574 111,644 -0.04(-0.57%)
Apr 24, 2014 7.666 7.718 7.600 7.618 113,597 -0.02(-0.23%)
Apr 23, 2014 7.696 7.722 7.614 7.635 138,723 -0.06(-0.73%)
Apr 22, 2014 7.696 7.718 7.609 7.692 164,736 +0.00(+0.00%)
Apr 21, 2014 7.596 7.692 7.583 7.692 173,913 +0.12(+1.55%)
Apr 17, 2014 7.596 7.574 7.574 7.574 99,124 -0.02(-0.29%)
Apr 16, 2014 7.605 7.613 7.544 7.596 80,906 +0.02(+0.32%)
Apr 15, 2014 7.512 7.585 7.460 7.572 163,410 +0.08(+1.04%)
Apr 14, 2014 7.542 7.564 7.484 7.494 100,949 +0.03(+0.35%)
Apr 11, 2014 7.469 7.494 7.447 7.469 176,498 -0.03(-0.35%)
Apr 10, 2014 7.589 7.632 7.477 7.494 136,934 -0.07(-0.97%)
Apr 09, 2014 7.577 7.628 7.512 7.568 123,480 +0.00(+0.00%)
Apr 08, 2014 7.499 7.637 7.499 7.568 113,830 +0.05(+0.69%)
Apr 07, 2014 7.503 7.598 7.503 7.516 103,590 -0.04(-0.57%)
Apr 04, 2014 7.633 7.633 7.526 7.559 105,438 -0.03(-0.45%)
Apr 03, 2014 7.628 7.633 7.551 7.594 83,375 -0.05(-0.62%)
Apr 02, 2014 7.611 7.654 7.551 7.641 119,730 +0.05(+0.63%)
Apr 01, 2014 7.499 7.602 7.464 7.594 119,147 +0.11(+1.44%)
Mar 31, 2014 7.447 7.529 7.413 7.486 215,299 +0.04(+0.52%)
Mar 28, 2014 7.438 7.494 7.412 7.447 129,684 +0.04(+0.58%)
Mar 27, 2014 7.425 7.464 7.374 7.404 80,415 -0.03(-0.35%)
Mar 26, 2014 7.577 7.577 7.425 7.430 130,393 -0.12(-1.54%)
Mar 25, 2014 7.551 7.589 7.507 7.546 123,047 +0.01(+0.17%)
Mar 24, 2014 7.572 7.581 7.447 7.533 157,997 -0.03(-0.46%)
Mar 21, 2014 7.490 7.589 7.456 7.568 282,800 +0.07(+0.98%)
Mar 20, 2014 7.482 7.520 7.443 7.494 155,238 +0.03(+0.40%)
Mar 19, 2014 7.577 7.581 7.434 7.464 176,857 -0.09(-1.14%)
Mar 18, 2014 7.555 7.594 7.490 7.551 279,103 -0.02(-0.29%)
Mar 17, 2014 7.598 7.615 7.519 7.572 303,557 -0.02(-0.23%)
Mar 14, 2014 7.598 7.628 7.556 7.589 84,605 +0.00(+0.00%)
Mar 13, 2014 7.611 7.615 7.546 7.589 101,776 +0.01(+0.14%)
Mar 12, 2014 7.536 7.587 7.519 7.579 288,099 +0.03(+0.40%)
Mar 11, 2014 7.579 7.592 7.544 7.549 95,134 -0.03(-0.34%)
Mar 10, 2014 7.527 7.579 7.502 7.574 124,973 +0.01(+0.17%)
Mar 07, 2014 7.570 7.587 7.476 7.562 199,079 +0.03(+0.34%)
Mar 06, 2014 7.549 7.574 7.527 7.536 188,273 -0.03(-0.34%)
Mar 05, 2014 7.553 7.596 7.510 7.562 139,640 +0.01(+0.17%)
Mar 04, 2014 7.566 7.609 7.451 7.549 309,353 +0.07(+0.97%)
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.