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 (%)
Sep 30, 2014 7.762 7.807 7.631 7.654 346,145 -0.05(-0.64%)
Sep 29, 2014 7.681 7.775 7.658 7.703 202,893 -0.02(-0.23%)
Sep 26, 2014 7.681 7.730 7.654 7.721 317,117 +0.04(+0.53%)
Sep 25, 2014 7.699 7.730 7.649 7.681 186,561 -0.00(-0.06%)
Sep 24, 2014 7.703 7.744 7.645 7.685 215,184 -0.01(-0.12%)
Sep 23, 2014 7.789 7.789 7.663 7.694 216,492 -0.09(-1.21%)
Sep 22, 2014 7.793 7.847 7.784 7.789 141,242 -0.05(-0.58%)
Sep 19, 2014 7.910 7.915 7.807 7.834 401,708 -0.07(-0.86%)
Sep 18, 2014 7.969 7.996 7.883 7.901 146,335 -0.04(-0.51%)
Sep 17, 2014 7.973 8.018 7.919 7.942 185,924 +0.00(+0.03%)
Sep 16, 2014 7.940 7.980 7.886 7.940 284,578 +0.02(+0.28%)
Sep 15, 2014 8.056 8.056 7.911 7.917 233,836 -0.11(-1.34%)
Sep 12, 2014 8.136 8.230 8.007 8.025 237,958 -0.13(-1.54%)
Sep 11, 2014 8.136 8.181 8.110 8.150 115,948 +0.00(+0.06%)
Sep 10, 2014 8.181 8.181 8.092 8.145 160,663 -0.03(-0.38%)
Sep 09, 2014 8.203 8.203 8.145 8.177 84,777 -0.02(-0.22%)
Sep 08, 2014 8.212 8.230 8.163 8.195 138,401 +0.01(+0.11%)
Sep 05, 2014 8.118 8.186 8.118 8.186 94,489 +0.04(+0.49%)
Sep 04, 2014 8.212 8.212 8.132 8.145 132,025 -0.02(-0.27%)
Sep 03, 2014 8.221 8.221 8.123 8.168 96,959 -0.01(-0.16%)
Sep 02, 2014 8.199 8.221 8.126 8.181 122,637 +0.00(+0.05%)
Aug 29, 2014 8.110 8.177 8.177 8.177 157,612 +0.11(+1.33%)
Aug 28, 2014 8.060 8.118 8.060 8.069 84,900 -0.02(-0.28%)
Aug 27, 2014 8.083 8.127 8.060 8.092 103,009 +0.00(+0.00%)
Aug 26, 2014 8.078 8.123 8.051 8.092 114,292 +0.02(+0.22%)
Aug 25, 2014 8.141 8.141 8.038 8.074 158,647 -0.03(-0.33%)
Aug 22, 2014 8.163 8.177 8.083 8.101 175,926 -0.04(-0.44%)
Aug 21, 2014 8.163 8.173 8.118 8.136 84,824 -0.02(-0.27%)
Aug 20, 2014 8.186 8.190 8.123 8.159 128,687 -0.03(-0.33%)
Aug 19, 2014 8.212 8.217 8.150 8.186 154,524 +0.01(+0.11%)
Aug 18, 2014 8.203 8.203 8.145 8.177 182,197 +0.06(+0.80%)
Aug 15, 2014 8.178 8.178 8.058 8.112 197,565 -0.01(-0.16%)
Aug 14, 2014 8.063 8.178 8.014 8.125 328,501 +0.08(+0.99%)
Aug 13, 2014 7.952 8.048 7.934 8.045 221,203 +0.11(+1.40%)
Aug 12, 2014 7.952 7.952 7.885 7.934 139,783 -0.02(-0.22%)
Aug 11, 2014 7.916 7.983 7.872 7.952 159,893 +0.08(+1.02%)
Aug 08, 2014 7.805 7.881 7.779 7.872 135,884 +0.06(+0.74%)
Aug 07, 2014 7.867 7.876 7.774 7.814 171,916 -0.04(-0.45%)
Aug 06, 2014 7.748 7.859 7.741 7.850 206,499 +0.08(+1.09%)
Aug 05, 2014 7.810 7.845 7.725 7.765 158,604 -0.04(-0.57%)
Aug 04, 2014 7.748 7.827 7.676 7.810 142,500 +0.10(+1.27%)
Aug 01, 2014 7.774 7.779 7.676 7.712 213,943 -0.04(-0.52%)
Jul 31, 2014 7.796 7.827 7.725 7.752 551,935 -0.03(-0.40%)
Jul 30, 2014 7.827 7.827 7.728 7.783 262,829 -0.00(-0.06%)
Jul 29, 2014 7.850 7.894 7.774 7.787 162,894 -0.04(-0.51%)
Jul 28, 2014 7.787 7.863 7.787 7.827 158,194 +0.02(+0.28%)
Jul 25, 2014 7.819 7.881 7.774 7.805 211,483 -0.01(-0.17%)
Jul 24, 2014 7.912 7.921 7.796 7.819 206,404 -0.07(-0.84%)
Jul 23, 2014 7.881 7.899 7.867 7.885 92,153 +0.03(+0.42%)
Jul 22, 2014 7.852 7.900 7.835 7.852 224,701 +0.00(+0.00%)
Jul 21, 2014 7.852 7.882 7.821 7.852 122,289 +0.00(+0.06%)
Jul 18, 2014 7.799 7.857 7.795 7.848 160,369 +0.03(+0.39%)
Jul 17, 2014 7.834 7.861 7.790 7.817 225,494 -0.02(-0.28%)
Jul 16, 2014 7.852 7.870 7.790 7.839 173,035 +0.03(+0.40%)
Jul 15, 2014 7.878 7.909 7.781 7.808 251,134 -0.10(-1.23%)
Jul 14, 2014 7.878 7.918 7.839 7.905 159,956 +0.08(+1.07%)
Jul 11, 2014 7.817 7.848 7.773 7.821 175,948 +0.01(+0.17%)
Jul 10, 2014 7.870 7.887 7.786 7.808 361,408 -0.11(-1.34%)
Jul 09, 2014 7.922 7.936 7.856 7.914 114,876 +0.03(+0.34%)
Jul 08, 2014 7.927 7.927 7.830 7.887 158,984 -0.01(-0.11%)
Jul 07, 2014 7.922 7.922 7.839 7.896 260,401 -0.02(-0.22%)
Jul 03, 2014 7.940 7.914 7.914 7.914 120,375 -0.03(-0.39%)
Jul 02, 2014 7.900 7.949 7.867 7.945 292,984 +0.07(+0.90%)
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.