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

Gladstone Comml (NQ: GOOD )

16.12 +0.29 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 30, 2014 7.725 7.799 7.660 7.778 313,334 +0.05(+0.68%)
Jun 27, 2014 7.621 7.725 7.621 7.725 333,787 +0.07(+0.85%)
Jun 26, 2014 7.612 7.660 7.583 7.660 154,237 +0.04(+0.51%)
Jun 25, 2014 7.595 7.634 7.573 7.621 192,929 +0.02(+0.23%)
Jun 24, 2014 7.612 7.656 7.577 7.604 211,675 +0.00(+0.00%)
Jun 23, 2014 7.617 7.617 7.582 7.604 130,142 -0.03(-0.34%)
Jun 20, 2014 7.582 7.630 7.534 7.630 427,198 +0.05(+0.69%)
Jun 19, 2014 7.538 7.582 7.522 7.577 189,976 +0.06(+0.81%)
Jun 18, 2014 7.521 7.543 7.486 7.517 184,241 -0.01(-0.17%)
Jun 17, 2014 7.517 7.556 7.486 7.530 237,302 +0.05(+0.61%)
Jun 16, 2014 7.536 7.553 7.484 7.484 237,428 -0.02(-0.29%)
Jun 13, 2014 7.557 7.557 7.501 7.506 215,128 -0.04(-0.52%)
Jun 12, 2014 7.497 7.549 7.445 7.544 252,615 +0.03(+0.40%)
Jun 11, 2014 7.531 7.549 7.497 7.514 200,140 +0.00(+0.00%)
Jun 10, 2014 7.527 7.557 7.475 7.514 400,276 +0.01(+0.12%)
Jun 06, 2014 7.540 7.540 7.480 7.506 305,529 -0.01(-0.11%)
Jun 05, 2014 7.441 7.518 7.389 7.514 450,705 +0.10(+1.34%)
Jun 04, 2014 7.372 7.423 7.341 7.415 531,888 +0.06(+0.88%)
Jun 03, 2014 7.294 7.402 7.277 7.350 3,112,295 -0.22(-2.97%)
Jun 02, 2014 7.765 7.765 7.562 7.575 321,608 -0.19(-2.45%)
May 30, 2014 7.743 7.773 7.704 7.765 131,234 +0.05(+0.67%)
May 29, 2014 7.735 7.773 7.674 7.713 69,972 -0.02(-0.22%)
May 28, 2014 7.756 7.760 7.691 7.730 124,282 -0.03(-0.33%)
May 27, 2014 7.665 7.756 7.648 7.756 331,356 +0.13(+1.64%)
May 23, 2014 7.566 7.631 7.631 7.631 149,040 +0.07(+0.97%)
May 22, 2014 7.527 7.596 7.454 7.557 122,544 +0.07(+0.92%)
May 21, 2014 7.523 7.523 7.454 7.488 128,089 -0.03(-0.40%)
May 20, 2014 7.531 7.575 7.475 7.518 234,915 -0.05(-0.63%)
May 19, 2014 7.575 7.622 7.518 7.566 137,714 +0.01(+0.17%)
May 16, 2014 7.518 7.570 7.484 7.553 135,689 +0.04(+0.55%)
May 15, 2014 7.538 7.605 7.443 7.512 313,394 -0.03(-0.34%)
May 14, 2014 7.654 7.654 7.512 7.538 161,149 -0.10(-1.29%)
May 13, 2014 7.671 7.692 7.606 7.636 179,223 -0.01(-0.17%)
May 12, 2014 7.606 7.679 7.598 7.649 197,955 +0.05(+0.68%)
May 09, 2014 7.538 7.606 7.512 7.598 125,113 +0.06(+0.80%)
May 08, 2014 7.593 7.606 7.538 7.538 132,078 -0.05(-0.62%)
May 07, 2014 7.525 7.589 7.516 7.585 136,360 +0.06(+0.74%)
May 06, 2014 7.559 7.598 7.525 7.529 159,030 -0.03(-0.40%)
May 05, 2014 7.581 7.589 7.521 7.559 121,572 -0.01(-0.11%)
May 02, 2014 7.593 7.593 7.533 7.568 120,066 -0.01(-0.17%)
May 01, 2014 7.593 7.593 7.491 7.581 177,284 +0.01(+0.17%)
Apr 30, 2014 7.559 7.602 7.512 7.568 140,241 +0.03(+0.40%)
Apr 29, 2014 7.593 7.593 7.512 7.538 123,824 -0.03(-0.45%)
Apr 28, 2014 7.508 7.602 7.465 7.572 150,541 +0.10(+1.32%)
Apr 25, 2014 7.503 7.572 7.443 7.473 113,153 -0.04(-0.57%)
Apr 24, 2014 7.563 7.615 7.499 7.516 115,132 -0.02(-0.23%)
Apr 23, 2014 7.593 7.619 7.512 7.533 140,597 -0.06(-0.73%)
Apr 22, 2014 7.593 7.615 7.508 7.589 166,962 +0.00(+0.00%)
Apr 21, 2014 7.495 7.589 7.482 7.589 176,263 +0.12(+1.55%)
Apr 17, 2014 7.495 7.473 7.473 7.473 100,463 -0.02(-0.29%)
Apr 16, 2014 7.503 7.511 7.443 7.495 82,000 +0.02(+0.32%)
Apr 15, 2014 7.412 7.484 7.360 7.471 165,618 +0.08(+1.04%)
Apr 14, 2014 7.441 7.463 7.384 7.395 102,313 +0.03(+0.35%)
Apr 11, 2014 7.369 7.395 7.348 7.369 178,883 -0.03(-0.35%)
Apr 10, 2014 7.488 7.530 7.378 7.395 138,784 -0.07(-0.97%)
Apr 09, 2014 7.475 7.527 7.412 7.467 125,149 +0.00(+0.00%)
Apr 08, 2014 7.399 7.535 7.399 7.467 115,369 +0.05(+0.69%)
Apr 07, 2014 7.403 7.497 7.403 7.416 104,990 -0.04(-0.57%)
Apr 04, 2014 7.531 7.531 7.425 7.458 106,863 -0.03(-0.45%)
Apr 03, 2014 7.527 7.531 7.450 7.493 84,502 -0.05(-0.62%)
Apr 02, 2014 7.510 7.552 7.450 7.539 121,348 +0.05(+0.63%)
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.