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, 2015 8.733 8.757 8.447 8.490 353,971 -0.23(-2.68%)
Apr 29, 2015 8.852 8.852 8.724 8.724 164,687 -0.15(-1.72%)
Apr 28, 2015 8.871 8.876 8.819 8.876 176,319 +0.02(+0.22%)
Apr 27, 2015 8.890 8.909 8.819 8.857 183,454 -0.02(-0.27%)
Apr 24, 2015 8.867 8.900 8.857 8.881 120,185 +0.01(+0.11%)
Apr 23, 2015 8.814 8.909 8.814 8.871 138,668 -0.01(-0.11%)
Apr 22, 2015 8.876 8.919 8.843 8.881 249,005 +0.03(+0.35%)
Apr 21, 2015 8.836 8.874 8.807 8.850 213,161 +0.03(+0.32%)
Apr 20, 2015 8.784 8.821 8.746 8.821 247,444 +0.06(+0.70%)
Apr 17, 2015 8.722 8.784 8.722 8.760 169,897 +0.00(+0.00%)
Apr 16, 2015 8.774 8.774 8.713 8.760 194,222 +0.02(+0.22%)
Apr 15, 2015 8.741 8.784 8.713 8.741 169,568 +0.00(+0.00%)
Apr 14, 2015 8.784 8.784 8.698 8.741 134,462 -0.01(-0.11%)
Apr 13, 2015 8.760 8.784 8.670 8.750 140,711 -0.01(-0.11%)
Apr 10, 2015 8.698 8.774 8.698 8.760 183,561 +0.10(+1.15%)
Apr 09, 2015 8.769 8.803 8.594 8.660 191,907 -0.11(-1.24%)
Apr 08, 2015 8.774 8.817 8.732 8.769 185,869 -0.01(-0.16%)
Apr 07, 2015 8.883 8.883 8.784 8.784 148,432 -0.10(-1.12%)
Apr 06, 2015 8.793 8.897 8.793 8.883 240,001 +0.05(+0.59%)
Apr 02, 2015 8.736 8.831 8.831 8.831 171,274 +0.03(+0.38%)
Apr 01, 2015 8.769 8.814 8.698 8.798 158,119 -0.01(-0.16%)
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%)
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.