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

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
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 (%)
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.