Skip to main content

Gladstone Comml (NQ: GOOD )

13.97 -0.12 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 8.026 8.026 7.868 7.937 278,683 -0.05(-0.62%)
Oct 29, 2015 7.912 7.992 7.808 7.987 345,038 +0.10(+1.26%)
Oct 28, 2015 8.066 8.225 7.655 7.888 556,925 -0.23(-2.81%)
Oct 27, 2015 8.145 8.213 8.091 8.116 365,614 -0.06(-0.73%)
Oct 26, 2015 8.081 8.220 8.066 8.175 341,304 +0.07(+0.86%)
Oct 23, 2015 8.180 8.220 8.056 8.106 342,165 -0.02(-0.24%)
Oct 22, 2015 7.987 8.126 7.933 8.126 347,601 +0.20(+2.53%)
Oct 21, 2015 7.713 7.976 7.684 7.925 414,918 +0.25(+3.27%)
Oct 20, 2015 7.590 7.708 7.580 7.674 209,277 +0.10(+1.36%)
Oct 19, 2015 7.556 7.620 7.521 7.571 183,649 +0.04(+0.52%)
Oct 16, 2015 7.526 7.585 7.467 7.531 259,526 -0.01(-0.20%)
Oct 15, 2015 7.389 7.546 7.305 7.546 341,076 +0.24(+3.23%)
Oct 14, 2015 7.280 7.384 7.280 7.310 199,495 -0.01(-0.13%)
Oct 13, 2015 7.428 7.477 7.241 7.320 235,078 -0.15(-1.98%)
Oct 12, 2015 7.207 7.477 7.182 7.467 399,850 +0.29(+4.04%)
Oct 09, 2015 7.133 7.202 7.098 7.177 166,788 +0.06(+0.83%)
Oct 08, 2015 7.074 7.148 7.059 7.118 391,674 +0.04(+0.63%)
Oct 07, 2015 6.990 7.074 6.975 7.074 201,103 +0.07(+1.05%)
Oct 06, 2015 6.980 7.044 6.946 7.000 202,756 -0.01(-0.21%)
Oct 05, 2015 6.951 7.025 6.951 7.015 315,942 +0.10(+1.42%)
Oct 02, 2015 6.892 6.931 6.788 6.916 265,703 -0.01(-0.21%)
Oct 01, 2015 6.961 6.985 6.852 6.931 180,223 -0.01(-0.14%)
Sep 30, 2015 7.015 7.084 6.882 6.941 332,808 -0.02(-0.28%)
Sep 29, 2015 6.852 7.039 6.838 6.961 247,056 +0.13(+1.87%)
Sep 28, 2015 6.843 6.907 6.788 6.833 287,461 +0.02(+0.29%)
Sep 25, 2015 7.069 7.069 6.788 6.813 208,708 -0.23(-3.21%)
Sep 24, 2015 6.897 7.074 6.862 7.039 152,007 +0.11(+1.63%)
Sep 23, 2015 6.887 6.946 6.808 6.926 108,593 +0.04(+0.57%)
Sep 22, 2015 6.926 7.005 6.852 6.887 215,666 -0.10(-1.41%)
Sep 21, 2015 6.961 7.010 6.951 6.985 335,850 +0.08(+1.14%)
Sep 18, 2015 6.877 6.956 6.857 6.907 302,602 +0.00(+0.00%)
Sep 17, 2015 6.877 6.970 6.779 6.907 264,474 +0.05(+0.68%)
Sep 16, 2015 6.782 6.870 6.743 6.860 221,774 +0.05(+0.72%)
Sep 15, 2015 6.792 6.816 6.743 6.811 187,535 +0.03(+0.50%)
Sep 14, 2015 6.816 6.902 6.743 6.777 119,453 -0.01(-0.14%)
Sep 11, 2015 6.743 6.792 6.728 6.787 201,320 +0.04(+0.58%)
Sep 10, 2015 6.718 6.792 6.689 6.748 172,465 +0.04(+0.58%)
Sep 09, 2015 6.865 6.870 6.709 6.709 197,747 -0.12(-1.71%)
Sep 08, 2015 6.826 6.873 6.806 6.826 189,446 +0.07(+1.01%)
Sep 04, 2015 6.826 6.757 6.757 6.757 195,058 -0.12(-1.70%)
Sep 03, 2015 6.962 7.004 6.855 6.874 157,019 -0.09(-1.26%)
Sep 02, 2015 7.001 7.016 6.894 6.962 222,235 +0.02(+0.28%)
Sep 01, 2015 6.928 7.060 6.860 6.943 212,365 -0.08(-1.11%)
Aug 31, 2015 7.133 7.224 6.923 7.021 248,167 -0.12(-1.64%)
Aug 28, 2015 7.113 7.206 6.977 7.138 201,189 +0.06(+0.83%)
Aug 27, 2015 7.006 7.182 6.870 7.079 263,831 +0.14(+1.97%)
Aug 26, 2015 6.972 7.065 6.840 6.943 304,398 +0.12(+1.71%)
Aug 25, 2015 7.172 7.240 6.801 6.826 394,949 -0.24(-3.45%)
Aug 24, 2015 7.191 7.411 5.851 7.069 560,632 -0.46(-6.09%)
Aug 21, 2015 7.508 7.644 7.420 7.528 256,646 -0.08(-1.03%)
Aug 20, 2015 7.630 7.684 7.596 7.606 93,769 -0.04(-0.51%)
Aug 19, 2015 7.679 7.698 7.591 7.645 147,737 -0.05(-0.70%)
Aug 18, 2015 7.703 7.727 7.664 7.698 119,051 -0.02(-0.22%)
Aug 17, 2015 7.711 7.754 7.628 7.715 194,368 +0.00(+0.06%)
Aug 14, 2015 7.701 7.720 7.609 7.711 219,943 +0.02(+0.31%)
Aug 13, 2015 7.691 7.740 7.597 7.686 117,862 +0.01(+0.13%)
Aug 12, 2015 7.682 7.711 7.556 7.677 172,715 -0.03(-0.38%)
Aug 11, 2015 7.682 7.725 7.643 7.706 133,383 -0.02(-0.31%)
Aug 10, 2015 7.686 7.735 7.590 7.730 195,846 +0.10(+1.27%)
Aug 07, 2015 7.604 7.677 7.420 7.633 154,794 +0.02(+0.25%)
Aug 06, 2015 7.619 7.653 7.431 7.614 245,714 -0.02(-0.25%)
Aug 05, 2015 7.759 7.783 7.575 7.633 180,034 -0.11(-1.44%)
Aug 04, 2015 8.015 8.040 7.696 7.744 135,438 -0.01(-0.12%)
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.