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

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
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, 2016 8.973 8.989 8.893 8.941 329,023 +0.02(+0.18%)
Jun 29, 2016 8.925 8.957 8.893 8.925 396,620 +0.07(+0.84%)
Jun 28, 2016 8.835 8.930 8.787 8.851 451,131 +0.08(+0.97%)
Jun 27, 2016 8.904 8.920 8.750 8.766 295,664 -0.14(-1.60%)
Jun 24, 2016 8.766 8.989 8.645 8.909 407,168 -0.05(-0.53%)
Jun 23, 2016 8.957 8.994 8.920 8.957 129,017 +0.06(+0.65%)
Jun 22, 2016 8.978 8.991 8.893 8.899 86,677 -0.04(-0.47%)
Jun 21, 2016 8.983 8.983 8.883 8.941 95,720 +0.01(+0.06%)
Jun 20, 2016 8.920 8.994 8.920 8.936 150,764 +0.02(+0.18%)
Jun 17, 2016 8.920 8.957 8.872 8.920 288,658 -0.01(-0.06%)
Jun 16, 2016 8.899 8.957 8.862 8.925 189,284 +0.02(+0.24%)
Jun 15, 2016 8.867 8.962 8.848 8.904 164,399 +0.08(+0.87%)
Jun 14, 2016 8.869 8.895 8.785 8.827 184,270 -0.02(-0.24%)
Jun 13, 2016 8.890 8.927 8.790 8.848 203,245 -0.02(-0.24%)
Jun 10, 2016 8.890 8.922 8.832 8.869 117,723 -0.02(-0.18%)
Jun 09, 2016 8.827 8.890 8.764 8.885 220,431 +0.06(+0.65%)
Jun 08, 2016 8.806 8.853 8.754 8.827 277,923 +0.07(+0.84%)
Jun 07, 2016 8.764 8.780 8.727 8.754 184,150 +0.02(+0.18%)
Jun 06, 2016 8.801 8.822 8.676 8.738 220,899 -0.02(-0.24%)
Jun 03, 2016 8.754 8.843 8.733 8.759 223,406 +0.03(+0.30%)
Jun 02, 2016 8.748 8.767 8.669 8.733 174,938 -0.01(-0.12%)
Jun 01, 2016 8.712 8.790 8.669 8.743 256,847 +0.01(+0.06%)
May 31, 2016 8.869 8.874 8.691 8.738 257,169 -0.13(-1.42%)
May 27, 2016 8.880 8.864 8.864 8.864 208,973 +0.00(+0.00%)
May 26, 2016 8.811 8.937 8.796 8.864 263,035 +0.05(+0.60%)
May 25, 2016 8.717 8.853 8.682 8.811 321,315 +0.12(+1.33%)
May 24, 2016 8.564 8.759 8.564 8.696 413,522 +0.16(+1.85%)
May 23, 2016 8.585 8.596 8.459 8.538 338,170 -0.05(-0.61%)
May 20, 2016 8.470 8.627 8.465 8.591 251,657 +0.13(+1.49%)
May 19, 2016 8.606 8.701 8.365 8.465 367,223 -0.20(-2.36%)
May 18, 2016 8.832 8.864 8.617 8.669 203,998 -0.13(-1.43%)
May 17, 2016 9.032 9.032 8.748 8.796 290,386 -0.19(-2.16%)
May 16, 2016 8.899 9.029 8.857 8.990 279,421 +0.14(+1.56%)
May 13, 2016 9.097 9.097 8.810 8.852 576,774 -0.29(-3.14%)
May 12, 2016 9.196 9.248 9.107 9.139 187,589 -0.02(-0.17%)
May 11, 2016 9.295 9.295 9.102 9.154 235,737 -0.14(-1.52%)
May 10, 2016 9.280 9.321 9.222 9.295 216,472 +0.06(+0.68%)
May 09, 2016 9.165 9.306 9.160 9.233 207,414 +0.04(+0.45%)
May 06, 2016 9.034 9.201 9.024 9.191 195,029 +0.09(+1.03%)
May 05, 2016 8.993 9.128 8.993 9.097 225,109 +0.10(+1.16%)
May 04, 2016 8.789 9.034 8.747 8.993 374,894 +0.21(+2.44%)
May 03, 2016 8.758 8.857 8.690 8.779 262,259 +0.00(+0.00%)
May 02, 2016 8.820 8.909 8.768 8.779 234,875 +0.00(+0.00%)
Apr 29, 2016 8.768 8.841 8.674 8.779 280,165 -0.03(-0.30%)
Apr 28, 2016 8.935 8.956 8.794 8.805 143,412 -0.14(-1.52%)
Apr 27, 2016 8.904 8.967 8.779 8.940 208,597 +0.05(+0.53%)
Apr 26, 2016 8.862 8.893 8.763 8.893 232,935 +0.05(+0.59%)
Apr 25, 2016 8.638 8.847 8.554 8.841 232,963 +0.22(+2.60%)
Apr 22, 2016 8.544 8.680 8.528 8.617 148,667 +0.08(+0.98%)
Apr 21, 2016 8.711 8.727 8.476 8.534 319,568 -0.18(-2.09%)
Apr 20, 2016 8.732 8.784 8.676 8.716 168,481 -0.01(-0.15%)
Apr 19, 2016 8.693 8.748 8.672 8.729 180,240 +0.07(+0.78%)
Apr 18, 2016 8.646 8.688 8.595 8.662 238,031 +0.04(+0.42%)
Apr 15, 2016 8.543 8.685 8.496 8.626 266,441 +0.04(+0.42%)
Apr 14, 2016 8.569 8.631 8.507 8.589 156,078 -0.05(-0.54%)
Apr 13, 2016 8.600 8.667 8.543 8.636 137,341 +0.07(+0.85%)
Apr 12, 2016 8.564 8.652 8.543 8.564 173,484 +0.05(+0.55%)
Apr 11, 2016 8.527 8.631 8.496 8.517 268,714 +0.02(+0.18%)
Apr 08, 2016 8.538 8.620 8.481 8.501 206,968 +0.00(+0.00%)
Apr 07, 2016 8.481 8.579 8.450 8.501 148,878 -0.02(-0.18%)
Apr 06, 2016 8.455 8.558 8.439 8.517 151,298 +0.03(+0.37%)
Apr 05, 2016 8.377 8.527 8.341 8.486 266,820 +0.09(+1.05%)
Apr 04, 2016 8.444 8.501 8.382 8.398 134,772 -0.05(-0.55%)
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.