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

Gladstone Comml (NQ: GOOD )

13.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2014 7.506 7.532 7.403 7.459 227,533 -0.02(-0.29%)
Feb 27, 2014 7.454 7.480 7.377 7.480 201,377 +0.03(+0.35%)
Feb 26, 2014 7.424 7.497 7.394 7.454 164,800 +0.06(+0.87%)
Feb 25, 2014 7.493 7.497 7.339 7.390 280,153 -0.12(-1.54%)
Feb 24, 2014 7.536 7.540 7.480 7.506 232,968 +0.03(+0.34%)
Feb 21, 2014 7.523 7.583 7.480 7.480 239,197 -0.05(-0.68%)
Feb 20, 2014 7.497 7.583 7.472 7.532 286,841 -0.07(-0.96%)
Feb 19, 2014 7.592 7.643 7.592 7.604 150,306 +0.00(+0.00%)
Feb 18, 2014 7.596 7.630 7.526 7.604 221,687 +0.09(+1.14%)
Feb 14, 2014 7.527 7.519 7.519 7.519 170,298 +0.01(+0.09%)
Feb 13, 2014 7.474 7.572 7.461 7.512 217,911 +0.03(+0.40%)
Feb 12, 2014 7.448 7.499 7.414 7.482 185,251 +0.03(+0.46%)
Feb 11, 2014 7.440 7.448 7.402 7.448 255,933 +0.00(+0.06%)
Feb 10, 2014 7.448 7.451 7.406 7.444 280,269 -0.00(-0.06%)
Feb 07, 2014 7.461 7.491 7.389 7.448 212,181 +0.03(+0.34%)
Feb 06, 2014 7.385 7.486 7.385 7.423 131,729 +0.02(+0.23%)
Feb 05, 2014 7.661 7.772 7.376 7.406 536,118 -0.30(-3.87%)
Feb 04, 2014 7.772 7.772 7.670 7.704 172,749 +0.00(+0.06%)
Feb 03, 2014 7.946 7.946 7.691 7.700 183,634 -0.24(-3.00%)
Jan 31, 2014 7.891 7.946 7.831 7.938 155,257 +0.03(+0.32%)
Jan 30, 2014 7.780 7.917 7.702 7.912 259,462 +0.17(+2.20%)
Jan 29, 2014 7.819 7.870 7.742 7.742 124,624 -0.15(-1.89%)
Jan 28, 2014 7.802 7.891 7.772 7.891 168,348 +0.09(+1.15%)
Jan 27, 2014 7.900 7.934 7.776 7.802 155,156 -0.04(-0.49%)
Jan 24, 2014 7.874 7.929 7.793 7.840 130,214 -0.09(-1.07%)
Jan 23, 2014 7.912 7.942 7.878 7.925 139,612 +0.00(+0.05%)
Jan 22, 2014 7.870 7.942 7.870 7.921 135,580 +0.03(+0.43%)
Jan 21, 2014 7.908 7.908 7.848 7.887 181,313 +0.04(+0.54%)
Jan 17, 2014 7.814 7.844 7.844 7.844 176,447 -0.00(-0.03%)
Jan 16, 2014 7.800 7.859 7.745 7.846 208,177 +0.06(+0.81%)
Jan 15, 2014 7.766 7.800 7.720 7.783 149,079 +0.02(+0.22%)
Jan 14, 2014 7.783 7.813 7.724 7.766 250,061 -0.02(-0.22%)
Jan 13, 2014 7.796 7.802 7.724 7.783 153,627 +0.00(+0.05%)
Jan 10, 2014 7.758 7.796 7.720 7.779 145,216 +0.04(+0.55%)
Jan 09, 2014 7.753 7.753 7.703 7.736 108,563 +0.03(+0.38%)
Jan 08, 2014 7.724 7.758 7.652 7.707 144,445 -0.03(-0.38%)
Jan 07, 2014 7.681 7.770 7.633 7.736 197,322 +0.06(+0.83%)
Jan 06, 2014 7.677 7.758 7.614 7.673 197,568 +0.00(+0.06%)
Jan 03, 2014 7.584 7.694 7.584 7.669 251,017 +0.08(+1.11%)
Jan 02, 2014 7.605 7.622 7.534 7.584 249,316 -0.01(-0.17%)
Dec 31, 2013 7.538 7.597 7.597 7.597 259,724 +0.05(+0.62%)
Dec 30, 2013 7.601 7.631 7.538 7.550 188,839 -0.09(-1.16%)
Dec 27, 2013 7.639 7.652 7.575 7.639 161,869 +0.00(+0.06%)
Dec 26, 2013 7.597 7.707 7.588 7.635 186,857 +0.06(+0.84%)
Dec 24, 2013 7.555 7.606 7.555 7.572 63,665 -0.00(-0.06%)
Dec 23, 2013 7.610 7.652 7.525 7.576 137,216 -0.02(-0.22%)
Dec 20, 2013 7.445 7.594 7.407 7.593 826,773 +0.19(+2.51%)
Dec 19, 2013 7.483 7.483 7.314 7.407 248,701 -0.08(-1.02%)
Dec 18, 2013 7.436 7.504 7.356 7.483 276,630 +0.02(+0.28%)
Dec 17, 2013 7.445 7.487 7.407 7.462 124,490 -0.01(-0.17%)
Dec 16, 2013 7.331 7.504 7.318 7.474 279,502 +0.16(+2.20%)
Dec 13, 2013 7.331 7.386 7.293 7.314 133,393 -0.02(-0.29%)
Dec 12, 2013 7.314 7.389 7.301 7.335 127,939 -0.01(-0.09%)
Dec 11, 2013 7.433 7.496 7.274 7.341 357,485 -0.09(-1.24%)
Dec 10, 2013 7.480 7.516 7.392 7.433 170,874 -0.08(-1.01%)
Dec 09, 2013 7.459 7.538 7.408 7.509 176,530 +0.04(+0.56%)
Dec 06, 2013 7.450 7.538 7.396 7.467 0 +0.10(+1.37%)
Dec 05, 2013 7.425 7.453 7.303 7.366 0 -0.08(-1.07%)
Dec 04, 2013 7.413 7.471 7.345 7.446 0 +0.03(+0.34%)
Dec 03, 2013 7.413 7.526 7.366 7.421 0 -0.02(-0.23%)
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.