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 (%)
Apr 30, 2014 7.662 7.705 7.614 7.670 138,366 +0.03(+0.40%)
Apr 29, 2014 7.696 7.696 7.614 7.640 122,169 -0.03(-0.45%)
Apr 28, 2014 7.609 7.705 7.566 7.675 148,529 +0.10(+1.32%)
Apr 25, 2014 7.605 7.675 7.544 7.575 111,640 -0.04(-0.57%)
Apr 24, 2014 7.666 7.718 7.601 7.618 113,593 -0.02(-0.23%)
Apr 23, 2014 7.696 7.722 7.614 7.635 138,718 -0.06(-0.73%)
Apr 22, 2014 7.696 7.718 7.609 7.692 164,731 +0.00(+0.00%)
Apr 21, 2014 7.596 7.692 7.583 7.692 173,907 +0.12(+1.55%)
Apr 17, 2014 7.596 7.575 7.575 7.575 99,120 -0.02(-0.29%)
Apr 16, 2014 7.605 7.613 7.544 7.596 80,904 +0.02(+0.32%)
Apr 15, 2014 7.512 7.585 7.460 7.572 163,405 +0.08(+1.04%)
Apr 14, 2014 7.542 7.564 7.484 7.495 100,946 +0.03(+0.35%)
Apr 11, 2014 7.469 7.495 7.447 7.469 176,492 -0.03(-0.35%)
Apr 10, 2014 7.590 7.632 7.477 7.495 136,930 -0.07(-0.97%)
Apr 09, 2014 7.577 7.629 7.512 7.568 123,477 +0.00(+0.00%)
Apr 08, 2014 7.499 7.637 7.499 7.568 113,827 +0.05(+0.69%)
Apr 07, 2014 7.503 7.598 7.503 7.516 103,587 -0.04(-0.57%)
Apr 04, 2014 7.633 7.633 7.526 7.559 105,435 -0.03(-0.45%)
Apr 03, 2014 7.629 7.633 7.551 7.594 83,372 -0.05(-0.62%)
Apr 02, 2014 7.611 7.654 7.551 7.642 119,727 +0.05(+0.63%)
Apr 01, 2014 7.499 7.603 7.465 7.594 119,143 +0.11(+1.44%)
Mar 31, 2014 7.447 7.529 7.413 7.486 215,292 +0.04(+0.52%)
Mar 28, 2014 7.439 7.495 7.413 7.447 129,680 +0.04(+0.58%)
Mar 27, 2014 7.426 7.464 7.374 7.404 80,412 -0.03(-0.35%)
Mar 26, 2014 7.577 7.577 7.426 7.430 130,388 -0.12(-1.54%)
Mar 25, 2014 7.551 7.590 7.508 7.547 123,043 +0.01(+0.17%)
Mar 24, 2014 7.572 7.581 7.447 7.534 157,992 -0.03(-0.46%)
Mar 21, 2014 7.490 7.590 7.456 7.568 282,791 +0.07(+0.98%)
Mar 20, 2014 7.482 7.521 7.443 7.495 155,233 +0.03(+0.40%)
Mar 19, 2014 7.577 7.581 7.434 7.465 176,851 -0.09(-1.14%)
Mar 18, 2014 7.555 7.594 7.490 7.551 279,095 -0.02(-0.28%)
Mar 17, 2014 7.598 7.616 7.519 7.572 303,548 -0.02(-0.23%)
Mar 14, 2014 7.598 7.629 7.556 7.590 84,602 +0.00(+0.00%)
Mar 13, 2014 7.611 7.616 7.547 7.590 101,773 +0.01(+0.14%)
Mar 12, 2014 7.536 7.587 7.519 7.579 288,090 +0.03(+0.40%)
Mar 11, 2014 7.579 7.592 7.545 7.549 95,131 -0.03(-0.34%)
Mar 10, 2014 7.527 7.579 7.502 7.575 124,969 +0.01(+0.17%)
Mar 07, 2014 7.570 7.587 7.476 7.562 199,073 +0.03(+0.34%)
Mar 06, 2014 7.549 7.575 7.527 7.536 188,267 -0.03(-0.34%)
Mar 05, 2014 7.553 7.596 7.510 7.562 139,636 +0.01(+0.17%)
Mar 04, 2014 7.566 7.609 7.451 7.549 309,344 +0.07(+0.97%)
Mar 03, 2014 7.437 7.497 7.386 7.476 166,642 +0.02(+0.23%)
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%)
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.