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 (%)
Jun 30, 2015 8.013 8.013 7.927 7.951 299,190 +0.02(+0.24%)
Jun 29, 2015 8.008 8.052 7.927 7.932 269,218 -0.07(-0.90%)
Jun 26, 2015 7.999 8.013 7.922 8.004 624,896 +0.02(+0.30%)
Jun 25, 2015 8.056 8.090 7.960 7.980 122,265 -0.07(-0.84%)
Jun 24, 2015 8.119 8.162 8.023 8.047 189,900 -0.09(-1.12%)
Jun 23, 2015 8.157 8.181 8.100 8.138 215,238 -0.06(-0.70%)
Jun 22, 2015 8.253 8.277 8.172 8.196 147,350 -0.03(-0.35%)
Jun 19, 2015 8.311 8.311 8.196 8.224 292,210 -0.07(-0.87%)
Jun 18, 2015 8.220 8.306 8.220 8.296 176,104 +0.07(+0.82%)
Jun 17, 2015 8.239 8.244 8.162 8.229 124,210 +0.04(+0.50%)
Jun 16, 2015 8.203 8.212 8.036 8.188 153,453 +0.02(+0.23%)
Jun 15, 2015 8.212 8.222 8.112 8.169 149,977 -0.04(-0.46%)
Jun 12, 2015 8.217 8.250 8.172 8.207 149,068 -0.00(-0.06%)
Jun 11, 2015 8.198 8.231 8.164 8.212 158,121 +0.05(+0.58%)
Jun 10, 2015 8.165 8.174 8.126 8.165 159,519 +0.04(+0.47%)
Jun 09, 2015 8.174 8.188 8.112 8.126 152,744 -0.06(-0.70%)
Jun 08, 2015 8.236 8.260 8.184 8.184 143,533 -0.05(-0.64%)
Jun 05, 2015 8.246 8.255 8.165 8.236 196,455 -0.02(-0.23%)
Jun 04, 2015 8.274 8.303 8.246 8.255 168,945 -0.05(-0.63%)
Jun 03, 2015 8.293 8.341 8.255 8.308 187,205 +0.01(+0.17%)
Jun 02, 2015 8.322 8.341 8.293 8.293 147,669 -0.04(-0.46%)
Jun 01, 2015 8.327 8.346 8.274 8.331 190,675 +0.07(+0.87%)
May 29, 2015 8.370 8.417 8.260 8.260 260,319 -0.09(-1.03%)
May 28, 2015 8.374 8.403 8.341 8.346 111,768 -0.02(-0.28%)
May 27, 2015 8.341 8.379 8.332 8.370 200,137 +0.03(+0.40%)
May 26, 2015 8.384 8.389 8.312 8.336 213,471 -0.04(-0.51%)
May 22, 2015 8.436 8.379 8.379 8.379 191,344 -0.05(-0.57%)
May 21, 2015 8.474 8.493 8.408 8.427 152,614 +0.02(+0.28%)
May 20, 2015 8.479 8.503 8.398 8.403 236,418 -0.08(-0.95%)
May 19, 2015 8.522 8.522 8.446 8.484 242,378 -0.00(-0.06%)
May 18, 2015 8.493 8.493 8.436 8.489 191,552 +0.02(+0.23%)
May 15, 2015 8.474 8.489 8.417 8.470 203,377 +0.03(+0.37%)
May 14, 2015 8.368 8.467 8.363 8.439 266,125 +0.09(+1.13%)
May 13, 2015 8.538 8.538 8.320 8.344 220,985 -0.15(-1.78%)
May 12, 2015 8.472 8.519 8.387 8.495 212,660 +0.00(+0.00%)
May 11, 2015 8.510 8.600 8.478 8.495 165,576 -0.05(-0.61%)
May 08, 2015 8.590 8.601 8.519 8.548 164,748 +0.06(+0.67%)
May 07, 2015 8.415 8.491 8.415 8.491 236,500 +0.03(+0.39%)
May 06, 2015 8.500 8.501 8.410 8.458 219,347 +0.00(+0.00%)
May 05, 2015 8.576 8.576 8.387 8.458 210,894 +0.01(+0.17%)
May 04, 2015 8.472 8.542 8.406 8.443 166,973 -0.03(-0.34%)
May 01, 2015 8.439 8.519 8.439 8.472 146,231 +0.04(+0.51%)
Apr 30, 2015 8.671 8.694 8.387 8.429 356,523 -0.23(-2.68%)
Apr 29, 2015 8.789 8.789 8.661 8.661 165,874 -0.15(-1.72%)
Apr 28, 2015 8.808 8.813 8.756 8.813 177,590 +0.02(+0.22%)
Apr 27, 2015 8.827 8.846 8.756 8.794 184,776 -0.02(-0.27%)
Apr 24, 2015 8.803 8.836 8.794 8.817 121,051 +0.01(+0.11%)
Apr 23, 2015 8.751 8.846 8.751 8.808 139,668 -0.01(-0.11%)
Apr 22, 2015 8.813 8.855 8.779 8.817 250,800 +0.03(+0.35%)
Apr 21, 2015 8.772 8.810 8.744 8.787 214,698 +0.03(+0.32%)
Apr 20, 2015 8.721 8.758 8.683 8.758 249,228 +0.06(+0.70%)
Apr 17, 2015 8.660 8.721 8.660 8.697 171,122 +0.00(+0.00%)
Apr 16, 2015 8.711 8.711 8.650 8.697 195,622 +0.02(+0.22%)
Apr 15, 2015 8.678 8.721 8.650 8.678 170,790 +0.00(+0.00%)
Apr 14, 2015 8.721 8.721 8.636 8.678 135,431 -0.01(-0.11%)
Apr 13, 2015 8.697 8.721 8.608 8.688 141,725 -0.01(-0.11%)
Apr 10, 2015 8.636 8.711 8.636 8.697 184,885 +0.10(+1.15%)
Apr 09, 2015 8.707 8.740 8.533 8.598 193,291 -0.11(-1.24%)
Apr 08, 2015 8.711 8.754 8.669 8.707 187,210 -0.01(-0.16%)
Apr 07, 2015 8.819 8.819 8.721 8.721 149,502 -0.10(-1.12%)
Apr 06, 2015 8.730 8.834 8.730 8.819 241,732 +0.05(+0.59%)
Apr 02, 2015 8.674 8.768 8.768 8.768 172,509 +0.03(+0.38%)
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.