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 (%)
Apr 30, 2014 7.717 7.761 7.669 7.726 137,376 +0.03(+0.40%)
Apr 29, 2014 7.752 7.752 7.669 7.695 121,294 -0.04(-0.45%)
Apr 28, 2014 7.664 7.761 7.620 7.730 147,466 +0.10(+1.32%)
Apr 25, 2014 7.660 7.730 7.599 7.629 110,841 -0.04(-0.57%)
Apr 24, 2014 7.721 7.774 7.655 7.673 112,780 -0.02(-0.23%)
Apr 23, 2014 7.752 7.778 7.669 7.691 137,725 -0.06(-0.73%)
Apr 22, 2014 7.752 7.774 7.664 7.747 163,552 +0.00(+0.00%)
Apr 21, 2014 7.651 7.747 7.638 7.747 172,662 +0.12(+1.55%)
Apr 17, 2014 7.651 7.629 7.629 7.629 98,411 -0.02(-0.29%)
Apr 16, 2014 7.660 7.668 7.599 7.651 80,325 +0.02(+0.32%)
Apr 15, 2014 7.566 7.640 7.514 7.627 162,235 +0.08(+1.04%)
Apr 14, 2014 7.597 7.618 7.538 7.549 100,223 +0.03(+0.35%)
Apr 11, 2014 7.523 7.549 7.501 7.523 175,229 -0.03(-0.35%)
Apr 10, 2014 7.644 7.687 7.531 7.549 135,949 -0.07(-0.97%)
Apr 09, 2014 7.631 7.684 7.566 7.623 122,593 +0.00(+0.00%)
Apr 08, 2014 7.553 7.692 7.553 7.623 113,012 +0.05(+0.69%)
Apr 07, 2014 7.557 7.653 7.557 7.571 102,845 -0.04(-0.57%)
Apr 04, 2014 7.688 7.688 7.580 7.614 104,680 -0.03(-0.45%)
Apr 03, 2014 7.684 7.688 7.605 7.649 82,775 -0.05(-0.62%)
Apr 02, 2014 7.666 7.710 7.605 7.697 118,870 +0.05(+0.63%)
Apr 01, 2014 7.553 7.657 7.518 7.649 118,290 +0.11(+1.44%)
Mar 31, 2014 7.501 7.584 7.466 7.540 213,751 +0.04(+0.52%)
Mar 28, 2014 7.492 7.549 7.466 7.501 128,751 +0.04(+0.58%)
Mar 27, 2014 7.479 7.518 7.427 7.457 79,836 -0.03(-0.35%)
Mar 26, 2014 7.631 7.631 7.479 7.484 129,455 -0.12(-1.54%)
Mar 25, 2014 7.605 7.644 7.562 7.601 122,163 +0.01(+0.17%)
Mar 24, 2014 7.627 7.636 7.501 7.588 156,861 -0.03(-0.46%)
Mar 21, 2014 7.544 7.644 7.510 7.623 280,767 +0.07(+0.98%)
Mar 20, 2014 7.536 7.575 7.497 7.549 154,122 +0.03(+0.40%)
Mar 19, 2014 7.631 7.636 7.488 7.518 175,585 -0.09(-1.14%)
Mar 18, 2014 7.610 7.649 7.544 7.605 277,097 -0.02(-0.29%)
Mar 17, 2014 7.653 7.671 7.573 7.627 301,375 -0.02(-0.23%)
Mar 14, 2014 7.653 7.684 7.611 7.644 83,997 +0.00(+0.00%)
Mar 13, 2014 7.666 7.671 7.601 7.644 101,044 +0.01(+0.14%)
Mar 12, 2014 7.590 7.642 7.573 7.634 286,027 +0.03(+0.40%)
Mar 11, 2014 7.634 7.647 7.599 7.603 94,450 -0.03(-0.34%)
Mar 10, 2014 7.582 7.634 7.556 7.629 124,075 +0.01(+0.17%)
Mar 07, 2014 7.625 7.642 7.530 7.616 197,648 +0.03(+0.34%)
Mar 06, 2014 7.603 7.629 7.582 7.590 186,920 -0.03(-0.34%)
Mar 05, 2014 7.608 7.651 7.564 7.616 138,636 +0.01(+0.17%)
Mar 04, 2014 7.621 7.664 7.505 7.603 307,129 +0.07(+0.97%)
Mar 03, 2014 7.491 7.552 7.439 7.530 165,449 +0.02(+0.23%)
Feb 28, 2014 7.560 7.586 7.457 7.513 225,897 -0.02(-0.29%)
Feb 27, 2014 7.508 7.534 7.431 7.534 199,929 +0.03(+0.35%)
Feb 26, 2014 7.478 7.552 7.448 7.508 163,615 +0.06(+0.87%)
Feb 25, 2014 7.547 7.552 7.392 7.444 278,139 -0.12(-1.54%)
Feb 24, 2014 7.590 7.595 7.534 7.560 231,294 +0.03(+0.34%)
Feb 21, 2014 7.577 7.638 7.534 7.534 237,478 -0.05(-0.68%)
Feb 20, 2014 7.552 7.638 7.526 7.586 284,779 -0.07(-0.96%)
Feb 19, 2014 7.647 7.698 7.647 7.659 149,225 +0.00(+0.00%)
Feb 18, 2014 7.651 7.685 7.581 7.659 220,093 +0.09(+1.14%)
Feb 14, 2014 7.582 7.573 7.573 7.573 169,074 +0.01(+0.09%)
Feb 13, 2014 7.528 7.627 7.515 7.567 216,344 +0.03(+0.40%)
Feb 12, 2014 7.502 7.554 7.468 7.537 183,919 +0.03(+0.46%)
Feb 11, 2014 7.494 7.502 7.455 7.502 254,093 +0.00(+0.06%)
Feb 10, 2014 7.502 7.505 7.459 7.498 278,254 -0.00(-0.06%)
Feb 07, 2014 7.515 7.545 7.442 7.502 210,655 +0.03(+0.34%)
Feb 06, 2014 7.438 7.540 7.438 7.477 130,782 +0.02(+0.23%)
Feb 05, 2014 7.717 7.828 7.429 7.459 532,264 -0.30(-3.87%)
Feb 04, 2014 7.828 7.828 7.725 7.760 171,507 +0.00(+0.06%)
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.