Skip to main content

Gladstone Comml (NQ: GOOD )

13.81 -0.02 (-0.14%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 8.026 8.026 7.868 7.937 278,692 -0.05(-0.62%)
Oct 29, 2015 7.912 7.991 7.808 7.986 345,048 +0.10(+1.26%)
Oct 28, 2015 8.066 8.224 7.654 7.887 556,943 -0.23(-2.81%)
Oct 27, 2015 8.145 8.213 8.091 8.115 365,625 -0.06(-0.73%)
Oct 26, 2015 8.081 8.219 8.066 8.175 341,315 +0.07(+0.86%)
Oct 23, 2015 8.180 8.219 8.056 8.105 342,176 -0.02(-0.24%)
Oct 22, 2015 7.986 8.125 7.932 8.125 347,612 +0.20(+2.53%)
Oct 21, 2015 7.713 7.976 7.683 7.925 414,931 +0.25(+3.27%)
Oct 20, 2015 7.590 7.708 7.580 7.674 209,284 +0.10(+1.36%)
Oct 19, 2015 7.556 7.620 7.521 7.570 183,655 +0.04(+0.52%)
Oct 16, 2015 7.526 7.585 7.467 7.531 259,534 -0.01(-0.20%)
Oct 15, 2015 7.388 7.546 7.305 7.546 341,087 +0.24(+3.23%)
Oct 14, 2015 7.280 7.383 7.280 7.310 199,501 -0.01(-0.13%)
Oct 13, 2015 7.428 7.477 7.241 7.319 235,086 -0.15(-1.98%)
Oct 12, 2015 7.206 7.477 7.182 7.467 399,863 +0.29(+4.04%)
Oct 09, 2015 7.133 7.201 7.098 7.177 166,793 +0.06(+0.83%)
Oct 08, 2015 7.074 7.147 7.059 7.118 391,686 +0.04(+0.63%)
Oct 07, 2015 6.990 7.074 6.975 7.074 201,109 +0.07(+1.05%)
Oct 06, 2015 6.980 7.044 6.946 7.000 202,762 -0.01(-0.21%)
Oct 05, 2015 6.951 7.024 6.951 7.014 315,952 +0.10(+1.42%)
Oct 02, 2015 6.892 6.931 6.788 6.916 265,712 -0.01(-0.21%)
Oct 01, 2015 6.960 6.985 6.852 6.931 180,229 -0.01(-0.14%)
Sep 30, 2015 7.014 7.083 6.882 6.941 332,819 -0.02(-0.28%)
Sep 29, 2015 6.852 7.039 6.837 6.960 247,064 +0.13(+1.87%)
Sep 28, 2015 6.842 6.906 6.788 6.832 287,470 +0.02(+0.29%)
Sep 25, 2015 7.069 7.069 6.788 6.813 208,714 -0.23(-3.21%)
Sep 24, 2015 6.896 7.074 6.862 7.039 152,012 +0.11(+1.63%)
Sep 23, 2015 6.887 6.946 6.808 6.926 108,597 +0.04(+0.57%)
Sep 22, 2015 6.926 7.005 6.852 6.887 215,673 -0.10(-1.41%)
Sep 21, 2015 6.960 7.010 6.951 6.985 335,860 +0.08(+1.14%)
Sep 18, 2015 6.877 6.955 6.857 6.906 302,612 +0.00(+0.00%)
Sep 17, 2015 6.877 6.970 6.778 6.906 264,482 +0.05(+0.68%)
Sep 16, 2015 6.782 6.869 6.743 6.860 221,781 +0.05(+0.72%)
Sep 15, 2015 6.791 6.816 6.743 6.811 187,541 +0.03(+0.50%)
Sep 14, 2015 6.816 6.902 6.743 6.777 119,457 -0.01(-0.14%)
Sep 11, 2015 6.743 6.791 6.728 6.786 201,326 +0.04(+0.58%)
Sep 10, 2015 6.718 6.791 6.689 6.747 172,471 +0.04(+0.58%)
Sep 09, 2015 6.864 6.869 6.708 6.708 197,753 -0.12(-1.71%)
Sep 08, 2015 6.825 6.873 6.806 6.825 189,452 +0.07(+1.01%)
Sep 04, 2015 6.825 6.757 6.757 6.757 195,064 -0.12(-1.70%)
Sep 03, 2015 6.962 7.003 6.855 6.874 157,024 -0.09(-1.26%)
Sep 02, 2015 7.001 7.016 6.894 6.962 222,242 +0.02(+0.28%)
Sep 01, 2015 6.928 7.059 6.860 6.942 212,372 -0.08(-1.11%)
Aug 31, 2015 7.133 7.224 6.923 7.020 248,175 -0.12(-1.64%)
Aug 28, 2015 7.113 7.206 6.977 7.137 201,195 +0.06(+0.83%)
Aug 27, 2015 7.006 7.181 6.869 7.079 263,839 +0.14(+1.97%)
Aug 26, 2015 6.972 7.064 6.840 6.942 304,407 +0.12(+1.71%)
Aug 25, 2015 7.172 7.240 6.801 6.825 394,961 -0.24(-3.45%)
Aug 24, 2015 7.191 7.410 5.850 7.069 560,650 -0.46(-6.09%)
Aug 21, 2015 7.508 7.644 7.420 7.527 256,654 -0.08(-1.03%)
Aug 20, 2015 7.630 7.683 7.596 7.605 93,772 -0.04(-0.51%)
Aug 19, 2015 7.679 7.698 7.591 7.644 147,742 -0.05(-0.70%)
Aug 18, 2015 7.703 7.727 7.664 7.698 119,055 -0.02(-0.22%)
Aug 17, 2015 7.710 7.754 7.628 7.715 194,374 +0.00(+0.06%)
Aug 14, 2015 7.701 7.720 7.609 7.710 219,950 +0.02(+0.31%)
Aug 13, 2015 7.691 7.739 7.597 7.686 117,866 +0.01(+0.13%)
Aug 12, 2015 7.681 7.710 7.556 7.676 172,721 -0.03(-0.38%)
Aug 11, 2015 7.681 7.725 7.643 7.705 133,387 -0.02(-0.31%)
Aug 10, 2015 7.686 7.735 7.589 7.730 195,853 +0.10(+1.27%)
Aug 07, 2015 7.604 7.676 7.420 7.633 154,799 +0.02(+0.25%)
Aug 06, 2015 7.618 7.652 7.430 7.614 245,721 -0.02(-0.25%)
Aug 05, 2015 7.759 7.783 7.575 7.633 180,039 -0.11(-1.44%)
Aug 04, 2015 8.015 8.039 7.695 7.744 135,442 -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.