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 (%)
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%)
Mar 03, 2014 7.437 7.497 7.386 7.476 166,647 +0.02(+0.23%)
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%)
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.