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 (%)
Nov 28, 2014 8.142 8.193 8.091 8.137 173,448 +0.01(+0.17%)
Nov 26, 2014 8.119 8.124 8.124 8.124 196,409 +0.04(+0.51%)
Nov 25, 2014 8.124 8.124 8.059 8.082 80,821 +0.00(+0.00%)
Nov 24, 2014 8.101 8.101 8.055 8.082 121,897 +0.02(+0.23%)
Nov 21, 2014 8.128 8.128 8.055 8.064 163,387 +0.00(+0.06%)
Nov 20, 2014 7.995 8.073 7.995 8.059 131,020 +0.03(+0.34%)
Nov 19, 2014 8.128 8.137 8.027 8.032 154,448 -0.12(-1.41%)
Nov 18, 2014 8.137 8.179 8.105 8.147 150,583 +0.01(+0.17%)
Nov 17, 2014 8.078 8.170 8.064 8.133 135,633 +0.03(+0.34%)
Nov 14, 2014 8.285 8.285 8.091 8.105 335,697 -0.18(-2.17%)
Nov 13, 2014 8.285 8.317 8.266 8.285 168,814 +0.03(+0.39%)
Nov 12, 2014 8.232 8.273 8.189 8.252 211,096 -0.02(-0.25%)
Nov 11, 2014 8.337 8.337 8.227 8.273 206,254 -0.03(-0.39%)
Nov 10, 2014 8.259 8.310 8.232 8.305 237,067 +0.07(+0.89%)
Nov 07, 2014 8.268 8.268 8.200 8.232 221,534 -0.03(-0.33%)
Nov 06, 2014 8.319 8.319 8.210 8.259 215,224 -0.03(-0.39%)
Nov 05, 2014 8.342 8.342 8.275 8.291 176,338 -0.02(-0.22%)
Nov 04, 2014 8.305 8.342 8.227 8.310 251,315 +0.00(+0.06%)
Nov 03, 2014 8.310 8.319 8.255 8.305 307,721 +0.03(+0.39%)
Oct 31, 2014 8.319 8.319 8.214 8.273 349,587 +0.05(+0.56%)
Oct 30, 2014 8.090 8.262 8.081 8.227 290,951 +0.07(+0.90%)
Oct 29, 2014 8.232 8.232 8.118 8.154 205,666 -0.05(-0.67%)
Oct 28, 2014 8.122 8.214 8.049 8.209 294,693 +0.13(+1.64%)
Oct 27, 2014 7.958 8.077 7.912 8.077 490,183 +0.16(+2.08%)
Oct 24, 2014 7.926 7.926 7.853 7.912 239,284 +0.02(+0.23%)
Oct 23, 2014 7.862 7.894 7.816 7.894 441,283 +0.07(+0.94%)
Oct 22, 2014 7.816 7.853 7.793 7.821 492,968 -0.00(-0.06%)
Oct 21, 2014 7.853 7.862 7.787 7.825 298,184 +0.00(+0.00%)
Oct 20, 2014 7.743 7.825 7.725 7.825 463,076 +0.10(+1.27%)
Oct 17, 2014 7.799 7.799 7.672 7.727 288,580 +0.00(+0.06%)
Oct 16, 2014 7.609 7.754 7.609 7.722 505,330 +0.03(+0.41%)
Oct 15, 2014 7.691 7.713 7.446 7.691 585,159 -0.03(-0.41%)
Oct 14, 2014 7.713 7.759 7.700 7.722 387,101 +0.01(+0.18%)
Oct 13, 2014 7.727 7.759 7.654 7.709 592,346 +0.01(+0.18%)
Oct 10, 2014 7.691 7.790 7.675 7.695 303,554 -0.03(-0.35%)
Oct 09, 2014 7.740 7.818 7.709 7.722 289,935 -0.01(-0.09%)
Oct 08, 2014 7.641 7.754 7.641 7.729 366,943 +0.08(+1.04%)
Oct 07, 2014 7.681 7.718 7.636 7.650 177,188 -0.07(-0.88%)
Oct 06, 2014 7.759 7.759 7.677 7.718 186,257 -0.01(-0.12%)
Oct 03, 2014 7.750 7.753 7.656 7.727 192,783 +0.04(+0.53%)
Oct 02, 2014 7.704 7.731 7.636 7.686 129,015 +0.01(+0.18%)
Oct 01, 2014 7.727 7.727 7.627 7.672 288,249 -0.04(-0.47%)
Sep 30, 2014 7.818 7.863 7.686 7.709 343,667 -0.05(-0.64%)
Sep 29, 2014 7.736 7.831 7.713 7.759 201,441 -0.02(-0.23%)
Sep 26, 2014 7.736 7.786 7.709 7.777 314,847 +0.04(+0.53%)
Sep 25, 2014 7.754 7.786 7.704 7.736 185,226 -0.00(-0.06%)
Sep 24, 2014 7.759 7.799 7.700 7.740 213,644 -0.01(-0.12%)
Sep 23, 2014 7.845 7.845 7.718 7.750 214,942 -0.10(-1.21%)
Sep 22, 2014 7.849 7.904 7.840 7.845 140,231 -0.05(-0.58%)
Sep 19, 2014 7.967 7.972 7.863 7.890 398,833 -0.07(-0.86%)
Sep 18, 2014 8.026 8.054 7.940 7.958 145,287 -0.04(-0.51%)
Sep 17, 2014 8.031 8.076 7.976 7.999 184,593 +0.00(+0.03%)
Sep 16, 2014 7.997 8.037 7.943 7.997 282,541 +0.02(+0.28%)
Sep 15, 2014 8.114 8.114 7.968 7.974 232,162 -0.11(-1.34%)
Sep 12, 2014 8.195 8.290 8.064 8.082 236,255 -0.13(-1.54%)
Sep 11, 2014 8.195 8.240 8.168 8.209 115,118 +0.00(+0.05%)
Sep 10, 2014 8.240 8.240 8.150 8.204 159,513 -0.03(-0.38%)
Sep 09, 2014 8.263 8.263 8.204 8.236 84,170 -0.02(-0.22%)
Sep 08, 2014 8.272 8.290 8.222 8.254 137,410 +0.01(+0.11%)
Sep 05, 2014 8.177 8.245 8.177 8.245 93,812 +0.04(+0.49%)
Sep 04, 2014 8.272 8.272 8.191 8.204 131,080 -0.02(-0.27%)
Sep 03, 2014 8.281 8.281 8.182 8.227 96,265 -0.01(-0.16%)
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.