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

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
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 (%)
Mar 31, 2015 8.836 8.836 8.732 8.812 184,243 +0.00(+0.00%)
Mar 30, 2015 8.760 8.817 8.703 8.812 188,326 +0.07(+0.81%)
Mar 27, 2015 8.708 8.748 8.642 8.741 191,441 +0.03(+0.38%)
Mar 26, 2015 8.665 8.769 8.642 8.708 122,969 +0.04(+0.49%)
Mar 25, 2015 8.845 8.907 8.646 8.665 198,404 -0.18(-2.03%)
Mar 24, 2015 8.850 8.916 8.840 8.845 166,700 -0.00(-0.03%)
Mar 23, 2015 8.897 8.921 8.836 8.848 262,356 -0.04(-0.45%)
Mar 20, 2015 8.821 8.921 8.774 8.888 425,500 +0.12(+1.35%)
Mar 19, 2015 8.765 8.845 8.746 8.769 149,889 -0.05(-0.54%)
Mar 18, 2015 8.665 8.826 8.646 8.817 270,501 +0.15(+1.78%)
Mar 17, 2015 8.583 8.677 8.536 8.663 229,181 +0.04(+0.49%)
Mar 16, 2015 8.536 8.691 8.536 8.621 215,838 +0.09(+1.10%)
Mar 13, 2015 8.498 8.536 8.447 8.526 183,846 +0.05(+0.55%)
Mar 12, 2015 8.498 8.569 8.442 8.479 279,133 +0.00(+0.06%)
Mar 11, 2015 8.526 8.526 8.437 8.475 140,001 -0.03(-0.33%)
Mar 10, 2015 8.536 8.536 8.423 8.503 154,377 -0.02(-0.22%)
Mar 09, 2015 8.522 8.578 8.475 8.522 253,610 +0.07(+0.83%)
Mar 06, 2015 8.526 8.545 8.423 8.451 217,797 -0.11(-1.26%)
Mar 05, 2015 8.498 8.578 8.489 8.559 142,168 +0.06(+0.66%)
Mar 04, 2015 8.592 8.541 8.418 8.503 260,687 -0.04(-0.44%)
Mar 03, 2015 8.602 8.602 8.465 8.541 193,839 -0.01(-0.16%)
Mar 02, 2015 8.559 8.630 8.475 8.555 364,781 +0.01(+0.11%)
Feb 27, 2015 8.489 8.621 8.465 8.545 586,539 +0.08(+0.89%)
Feb 26, 2015 8.447 8.489 8.381 8.470 234,344 +0.03(+0.33%)
Feb 25, 2015 8.367 8.465 8.329 8.442 325,848 +0.10(+1.18%)
Feb 24, 2015 8.343 8.348 8.254 8.343 177,694 -0.00(-0.06%)
Feb 23, 2015 8.296 8.367 8.254 8.348 182,034 +0.07(+0.85%)
Feb 20, 2015 8.287 8.371 8.263 8.277 244,036 -0.01(-0.17%)
Feb 19, 2015 8.188 8.301 8.113 8.291 344,073 +0.11(+1.32%)
Feb 18, 2015 8.146 8.207 8.084 8.183 197,909 +0.05(+0.64%)
Feb 17, 2015 8.188 8.249 8.098 8.131 199,000 -0.05(-0.58%)
Feb 13, 2015 8.178 8.178 8.178 8.178 141,400 +0.02(+0.20%)
Feb 12, 2015 8.087 8.209 8.064 8.162 117,201 +0.12(+1.45%)
Feb 11, 2015 8.106 8.171 8.031 8.045 152,617 -0.06(-0.75%)
Feb 10, 2015 8.162 8.162 8.022 8.106 258,157 -0.01(-0.17%)
Feb 09, 2015 8.181 8.241 8.120 8.120 246,449 -0.05(-0.63%)
Feb 06, 2015 8.344 8.344 8.171 8.171 248,781 -0.17(-2.07%)
Feb 05, 2015 8.265 8.358 8.246 8.344 192,361 +0.10(+1.19%)
Feb 04, 2015 8.181 8.260 8.133 8.246 165,722 +0.06(+0.68%)
Feb 03, 2015 8.148 8.195 8.115 8.190 269,559 +0.06(+0.75%)
Feb 02, 2015 8.148 8.148 7.961 8.129 225,649 +0.00(+0.06%)
Jan 30, 2015 8.265 8.265 8.120 8.125 261,995 -0.19(-2.25%)
Jan 29, 2015 8.307 8.330 8.218 8.311 344,853 +0.04(+0.45%)
Jan 28, 2015 8.335 8.363 8.255 8.274 176,627 -0.03(-0.39%)
Jan 27, 2015 8.204 8.325 8.204 8.307 266,830 +0.02(+0.23%)
Jan 26, 2015 8.265 8.302 8.218 8.288 280,012 +0.01(+0.17%)
Jan 23, 2015 8.288 8.311 8.244 8.274 218,567 +0.00(+0.00%)
Jan 22, 2015 8.218 8.274 8.171 8.274 392,352 +0.11(+1.31%)
Jan 21, 2015 8.167 8.199 8.148 8.167 216,350 +0.00(+0.03%)
Jan 20, 2015 8.187 8.197 8.118 8.164 346,043 +0.02(+0.28%)
Jan 16, 2015 8.053 8.141 8.044 8.141 449,823 +0.06(+0.75%)
Jan 15, 2015 8.039 8.081 8.030 8.081 357,671 +0.02(+0.23%)
Jan 14, 2015 8.048 8.072 8.002 8.062 190,484 +0.01(+0.09%)
Jan 13, 2015 8.081 8.081 8.025 8.055 167,633 +0.02(+0.20%)
Jan 12, 2015 8.030 8.067 8.021 8.039 178,649 -0.00(-0.06%)
Jan 09, 2015 8.072 8.085 7.997 8.044 120,903 -0.02(-0.23%)
Jan 08, 2015 8.067 8.081 8.035 8.062 179,583 +0.01(+0.12%)
Jan 07, 2015 8.090 8.090 8.002 8.053 235,510 +0.04(+0.52%)
Jan 06, 2015 8.048 8.067 7.965 8.011 174,831 -0.03(-0.35%)
Jan 05, 2015 7.974 8.062 7.965 8.039 230,856 +0.02(+0.29%)
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.