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

Gladstone Comml (NQ: GOOD )

14.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Oct 31, 2014 8.319 8.319 8.214 8.273 349,576 +0.05(+0.56%)
Oct 30, 2014 8.090 8.262 8.081 8.228 290,942 +0.07(+0.90%)
Oct 29, 2014 8.232 8.232 8.118 8.154 205,659 -0.05(-0.67%)
Oct 28, 2014 8.122 8.214 8.049 8.209 294,683 +0.13(+1.64%)
Oct 27, 2014 7.958 8.077 7.912 8.077 490,168 +0.16(+2.08%)
Oct 24, 2014 7.926 7.926 7.854 7.912 239,276 +0.02(+0.23%)
Oct 23, 2014 7.862 7.894 7.816 7.894 441,269 +0.07(+0.94%)
Oct 22, 2014 7.816 7.853 7.793 7.821 492,953 -0.00(-0.06%)
Oct 21, 2014 7.853 7.862 7.787 7.825 298,175 +0.00(+0.00%)
Oct 20, 2014 7.743 7.825 7.725 7.825 463,062 +0.10(+1.27%)
Oct 17, 2014 7.800 7.800 7.673 7.727 288,571 +0.00(+0.06%)
Oct 16, 2014 7.609 7.754 7.609 7.723 505,314 +0.03(+0.41%)
Oct 15, 2014 7.691 7.713 7.446 7.691 585,141 -0.03(-0.41%)
Oct 14, 2014 7.713 7.759 7.700 7.723 387,089 +0.01(+0.18%)
Oct 13, 2014 7.727 7.759 7.655 7.709 592,328 +0.01(+0.18%)
Oct 10, 2014 7.691 7.791 7.675 7.695 303,545 -0.03(-0.35%)
Oct 09, 2014 7.741 7.818 7.709 7.723 289,926 -0.01(-0.09%)
Oct 08, 2014 7.641 7.754 7.641 7.729 366,932 +0.08(+1.04%)
Oct 07, 2014 7.682 7.718 7.636 7.650 177,182 -0.07(-0.88%)
Oct 06, 2014 7.759 7.759 7.677 7.718 186,251 -0.01(-0.12%)
Oct 03, 2014 7.750 7.753 7.656 7.727 192,777 +0.04(+0.53%)
Oct 02, 2014 7.704 7.732 7.636 7.686 129,011 +0.01(+0.18%)
Oct 01, 2014 7.727 7.727 7.627 7.673 288,240 -0.04(-0.47%)
Sep 30, 2014 7.818 7.863 7.686 7.709 343,656 -0.05(-0.64%)
Sep 29, 2014 7.736 7.831 7.713 7.759 201,434 -0.02(-0.23%)
Sep 26, 2014 7.736 7.786 7.709 7.777 314,837 +0.04(+0.53%)
Sep 25, 2014 7.754 7.786 7.704 7.736 185,220 -0.00(-0.06%)
Sep 24, 2014 7.759 7.800 7.700 7.741 213,637 -0.01(-0.12%)
Sep 23, 2014 7.845 7.845 7.718 7.750 214,936 -0.10(-1.21%)
Sep 22, 2014 7.850 7.904 7.841 7.845 140,227 -0.05(-0.57%)
Sep 19, 2014 7.968 7.972 7.863 7.890 398,820 -0.07(-0.86%)
Sep 18, 2014 8.027 8.054 7.940 7.959 145,283 -0.04(-0.51%)
Sep 17, 2014 8.031 8.076 7.977 7.999 184,587 +0.00(+0.03%)
Sep 16, 2014 7.997 8.038 7.943 7.997 282,532 +0.02(+0.28%)
Sep 15, 2014 8.114 8.114 7.968 7.975 232,154 -0.11(-1.34%)
Sep 12, 2014 8.195 8.290 8.065 8.083 236,247 -0.13(-1.54%)
Sep 11, 2014 8.195 8.240 8.168 8.209 115,115 +0.00(+0.05%)
Sep 10, 2014 8.240 8.240 8.150 8.204 159,508 -0.03(-0.38%)
Sep 09, 2014 8.263 8.263 8.204 8.236 84,167 -0.02(-0.22%)
Sep 08, 2014 8.272 8.290 8.222 8.254 137,406 +0.01(+0.11%)
Sep 05, 2014 8.177 8.245 8.177 8.245 93,809 +0.04(+0.49%)
Sep 04, 2014 8.272 8.272 8.191 8.204 131,076 -0.02(-0.27%)
Sep 03, 2014 8.281 8.281 8.182 8.227 96,262 -0.01(-0.16%)
Sep 02, 2014 8.258 8.281 8.185 8.240 121,756 +0.00(+0.05%)
Aug 29, 2014 8.168 8.236 8.236 8.236 156,479 +0.11(+1.33%)
Aug 28, 2014 8.119 8.177 8.119 8.128 84,290 -0.02(-0.28%)
Aug 27, 2014 8.141 8.186 8.119 8.150 102,268 +0.00(+0.00%)
Aug 26, 2014 8.137 8.182 8.110 8.150 113,470 +0.02(+0.22%)
Aug 25, 2014 8.200 8.200 8.096 8.132 157,506 -0.03(-0.33%)
Aug 22, 2014 8.222 8.236 8.141 8.159 174,661 -0.04(-0.44%)
Aug 21, 2014 8.222 8.232 8.177 8.195 84,214 -0.02(-0.27%)
Aug 20, 2014 8.245 8.249 8.182 8.218 127,762 -0.03(-0.33%)
Aug 19, 2014 8.272 8.276 8.209 8.245 153,413 +0.01(+0.11%)
Aug 18, 2014 8.263 8.263 8.204 8.236 180,887 +0.07(+0.80%)
Aug 15, 2014 8.238 8.238 8.117 8.171 196,144 -0.01(-0.16%)
Aug 14, 2014 8.121 8.238 8.072 8.184 326,139 +0.08(+0.99%)
Aug 13, 2014 8.009 8.107 7.992 8.103 219,612 +0.11(+1.40%)
Aug 12, 2014 8.009 8.009 7.942 7.992 138,778 -0.02(-0.22%)
Aug 11, 2014 7.974 8.041 7.929 8.009 158,744 +0.08(+1.02%)
Aug 08, 2014 7.862 7.938 7.835 7.929 134,907 +0.06(+0.74%)
Aug 07, 2014 7.924 7.933 7.830 7.871 170,680 -0.04(-0.45%)
Aug 06, 2014 7.804 7.915 7.797 7.907 205,014 +0.09(+1.09%)
Aug 05, 2014 7.866 7.902 7.781 7.822 157,463 -0.04(-0.57%)
Aug 04, 2014 7.804 7.884 7.732 7.866 141,475 +0.10(+1.27%)
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.