Skip to main content

Gladstone Comml (NQ: GOOD )

13.84 +0.01 (+0.07%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 7.506 7.532 7.403 7.459 227,526 -0.02(-0.29%)
Feb 27, 2014 7.455 7.480 7.377 7.480 201,371 +0.03(+0.35%)
Feb 26, 2014 7.425 7.497 7.395 7.455 164,795 +0.06(+0.87%)
Feb 25, 2014 7.493 7.497 7.339 7.390 280,144 -0.12(-1.54%)
Feb 24, 2014 7.536 7.540 7.480 7.506 232,961 +0.03(+0.34%)
Feb 21, 2014 7.523 7.583 7.480 7.480 239,190 -0.05(-0.68%)
Feb 20, 2014 7.497 7.583 7.472 7.532 286,832 -0.07(-0.96%)
Feb 19, 2014 7.592 7.643 7.592 7.605 150,301 +0.00(+0.00%)
Feb 18, 2014 7.596 7.630 7.527 7.605 221,680 +0.09(+1.14%)
Feb 14, 2014 7.527 7.519 7.519 7.519 170,293 +0.01(+0.09%)
Feb 13, 2014 7.474 7.572 7.461 7.512 217,904 +0.03(+0.40%)
Feb 12, 2014 7.449 7.500 7.415 7.483 185,245 +0.03(+0.46%)
Feb 11, 2014 7.440 7.449 7.402 7.449 255,925 +0.00(+0.06%)
Feb 10, 2014 7.449 7.451 7.406 7.444 280,260 -0.00(-0.06%)
Feb 07, 2014 7.461 7.491 7.389 7.449 212,174 +0.03(+0.34%)
Feb 06, 2014 7.385 7.486 7.385 7.423 131,725 +0.02(+0.23%)
Feb 05, 2014 7.661 7.772 7.376 7.406 536,101 -0.30(-3.87%)
Feb 04, 2014 7.772 7.772 7.670 7.704 172,744 +0.00(+0.06%)
Feb 03, 2014 7.947 7.947 7.691 7.700 183,628 -0.24(-3.00%)
Jan 31, 2014 7.891 7.947 7.832 7.938 155,252 +0.03(+0.32%)
Jan 30, 2014 7.781 7.917 7.703 7.913 259,454 +0.17(+2.20%)
Jan 29, 2014 7.819 7.870 7.742 7.742 124,620 -0.15(-1.89%)
Jan 28, 2014 7.802 7.891 7.772 7.891 168,343 +0.09(+1.15%)
Jan 27, 2014 7.900 7.934 7.776 7.802 155,151 -0.04(-0.49%)
Jan 24, 2014 7.874 7.930 7.793 7.840 130,209 -0.09(-1.07%)
Jan 23, 2014 7.913 7.942 7.879 7.925 139,607 +0.00(+0.05%)
Jan 22, 2014 7.870 7.942 7.870 7.921 135,576 +0.03(+0.43%)
Jan 21, 2014 7.908 7.908 7.849 7.887 181,307 +0.04(+0.54%)
Jan 17, 2014 7.815 7.844 7.844 7.844 176,442 -0.00(-0.03%)
Jan 16, 2014 7.800 7.859 7.745 7.847 208,170 +0.06(+0.81%)
Jan 15, 2014 7.766 7.800 7.720 7.783 149,074 +0.02(+0.22%)
Jan 14, 2014 7.783 7.813 7.724 7.766 250,054 -0.02(-0.22%)
Jan 13, 2014 7.796 7.802 7.724 7.783 153,623 +0.00(+0.05%)
Jan 10, 2014 7.758 7.796 7.720 7.779 145,211 +0.04(+0.55%)
Jan 09, 2014 7.754 7.754 7.703 7.737 108,560 +0.03(+0.38%)
Jan 08, 2014 7.724 7.758 7.652 7.707 144,440 -0.03(-0.38%)
Jan 07, 2014 7.682 7.770 7.633 7.737 197,315 +0.06(+0.83%)
Jan 06, 2014 7.677 7.758 7.614 7.673 197,561 +0.00(+0.06%)
Jan 03, 2014 7.584 7.694 7.584 7.669 251,009 +0.08(+1.11%)
Jan 02, 2014 7.606 7.622 7.534 7.584 249,308 -0.01(-0.17%)
Dec 31, 2013 7.538 7.597 7.597 7.597 259,716 +0.05(+0.62%)
Dec 30, 2013 7.601 7.631 7.538 7.551 188,833 -0.09(-1.16%)
Dec 27, 2013 7.639 7.652 7.575 7.639 161,863 +0.00(+0.06%)
Dec 26, 2013 7.597 7.707 7.589 7.635 186,851 +0.06(+0.84%)
Dec 24, 2013 7.555 7.606 7.555 7.572 63,663 -0.00(-0.06%)
Dec 23, 2013 7.610 7.652 7.525 7.576 137,212 -0.02(-0.22%)
Dec 20, 2013 7.445 7.595 7.407 7.593 826,747 +0.19(+2.51%)
Dec 19, 2013 7.483 7.483 7.314 7.407 248,693 -0.08(-1.02%)
Dec 18, 2013 7.436 7.504 7.356 7.483 276,621 +0.02(+0.28%)
Dec 17, 2013 7.445 7.487 7.407 7.462 124,486 -0.01(-0.17%)
Dec 16, 2013 7.331 7.504 7.318 7.475 279,493 +0.16(+2.20%)
Dec 13, 2013 7.331 7.386 7.293 7.314 133,389 -0.02(-0.29%)
Dec 12, 2013 7.314 7.389 7.301 7.335 127,935 -0.01(-0.09%)
Dec 11, 2013 7.434 7.497 7.274 7.341 357,474 -0.09(-1.24%)
Dec 10, 2013 7.480 7.516 7.392 7.434 170,869 -0.08(-1.01%)
Dec 09, 2013 7.459 7.539 7.408 7.509 176,525 +0.04(+0.56%)
Dec 06, 2013 7.451 7.539 7.396 7.467 0 +0.10(+1.37%)
Dec 05, 2013 7.425 7.454 7.304 7.367 0 -0.08(-1.07%)
Dec 04, 2013 7.413 7.471 7.346 7.446 0 +0.03(+0.34%)
Dec 03, 2013 7.413 7.526 7.367 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.