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 29, 2016 8.831 8.905 8.737 8.842 278,168 -0.03(-0.30%)
Apr 28, 2016 8.999 9.020 8.858 8.868 142,390 -0.14(-1.52%)
Apr 27, 2016 8.968 9.031 8.842 9.005 207,110 +0.05(+0.53%)
Apr 26, 2016 8.926 8.957 8.826 8.957 231,274 +0.05(+0.59%)
Apr 25, 2016 8.700 8.910 8.616 8.905 231,303 +0.23(+2.60%)
Apr 22, 2016 8.605 8.742 8.590 8.679 147,608 +0.08(+0.98%)
Apr 21, 2016 8.773 8.789 8.537 8.595 317,290 -0.18(-2.09%)
Apr 20, 2016 8.794 8.847 8.738 8.779 167,280 -0.01(-0.15%)
Apr 19, 2016 8.755 8.811 8.735 8.792 178,956 +0.07(+0.78%)
Apr 18, 2016 8.708 8.750 8.656 8.724 236,335 +0.04(+0.42%)
Apr 15, 2016 8.604 8.748 8.557 8.688 264,542 +0.04(+0.42%)
Apr 14, 2016 8.630 8.693 8.568 8.651 154,966 -0.05(-0.54%)
Apr 13, 2016 8.661 8.729 8.604 8.698 136,362 +0.07(+0.85%)
Apr 12, 2016 8.625 8.714 8.604 8.625 172,248 +0.05(+0.55%)
Apr 11, 2016 8.588 8.693 8.557 8.578 266,799 +0.02(+0.18%)
Apr 08, 2016 8.599 8.682 8.542 8.562 205,493 +0.00(+0.00%)
Apr 07, 2016 8.542 8.641 8.510 8.562 147,816 -0.02(-0.18%)
Apr 06, 2016 8.515 8.620 8.500 8.578 150,219 +0.03(+0.37%)
Apr 05, 2016 8.437 8.588 8.401 8.547 264,918 +0.09(+1.05%)
Apr 04, 2016 8.505 8.562 8.442 8.458 133,812 -0.05(-0.55%)
Apr 01, 2016 8.474 8.542 8.437 8.505 183,823 -0.04(-0.43%)
Mar 31, 2016 8.573 8.625 8.516 8.542 211,823 -0.03(-0.30%)
Mar 30, 2016 8.625 8.651 8.479 8.568 217,917 -0.08(-0.90%)
Mar 29, 2016 8.458 8.661 8.427 8.646 166,895 +0.14(+1.66%)
Mar 28, 2016 8.396 8.547 8.376 8.505 142,480 +0.08(+0.93%)
Mar 24, 2016 8.333 8.427 8.427 8.427 79,775 +0.08(+0.94%)
Mar 23, 2016 8.411 8.500 8.343 8.349 137,271 -0.08(-0.93%)
Mar 22, 2016 8.427 8.505 8.372 8.427 137,392 -0.03(-0.31%)
Mar 21, 2016 8.515 8.615 8.427 8.453 141,624 -0.08(-0.92%)
Mar 18, 2016 8.604 8.604 8.505 8.531 353,127 -0.02(-0.24%)
Mar 17, 2016 8.437 8.604 8.373 8.552 239,094 +0.17(+2.09%)
Mar 16, 2016 8.155 8.414 8.134 8.377 235,671 +0.18(+2.21%)
Mar 15, 2016 8.248 8.320 8.113 8.196 318,721 -0.11(-1.31%)
Mar 14, 2016 8.232 8.315 8.144 8.305 166,472 +0.05(+0.63%)
Mar 11, 2016 8.124 8.263 8.077 8.253 229,604 +0.17(+2.05%)
Mar 10, 2016 8.160 8.305 7.994 8.088 171,037 -0.03(-0.32%)
Mar 09, 2016 7.943 8.204 7.943 8.113 210,085 +0.04(+0.51%)
Mar 08, 2016 8.072 8.144 7.943 8.072 292,756 -0.03(-0.38%)
Mar 07, 2016 8.077 8.196 8.020 8.103 201,158 +0.06(+0.77%)
Mar 04, 2016 7.974 8.067 7.939 8.041 230,580 +0.08(+0.97%)
Mar 03, 2016 7.927 7.979 7.870 7.963 221,027 +0.06(+0.72%)
Mar 02, 2016 7.684 7.906 7.663 7.906 178,557 +0.20(+2.55%)
Mar 01, 2016 7.756 7.798 7.663 7.710 180,655 +0.01(+0.13%)
Feb 29, 2016 7.699 7.891 7.663 7.699 231,904 +0.03(+0.34%)
Feb 26, 2016 7.850 7.881 7.653 7.674 306,300 -0.13(-1.72%)
Feb 25, 2016 7.575 7.837 7.516 7.808 333,033 +0.34(+4.50%)
Feb 24, 2016 7.337 7.513 7.314 7.472 219,903 +0.05(+0.70%)
Feb 23, 2016 7.461 7.709 7.389 7.420 259,401 -0.18(-2.32%)
Feb 22, 2016 7.663 7.751 7.565 7.596 227,092 -0.08(-1.08%)
Feb 19, 2016 7.565 7.710 7.519 7.679 201,611 +0.04(+0.47%)
Feb 18, 2016 7.239 7.653 7.239 7.643 530,994 +0.53(+7.50%)
Feb 17, 2016 7.156 7.260 7.084 7.110 210,669 +0.01(+0.15%)
Feb 16, 2016 6.985 7.148 6.939 7.099 186,357 +0.23(+3.27%)
Feb 12, 2016 6.915 6.874 6.874 6.874 142,797 +0.02(+0.30%)
Feb 11, 2016 6.741 6.977 6.690 6.854 275,420 +0.03(+0.45%)
Feb 10, 2016 6.925 7.105 6.813 6.823 204,046 -0.08(-1.11%)
Feb 09, 2016 7.218 7.218 6.833 6.900 278,447 -0.38(-5.21%)
Feb 08, 2016 7.248 7.300 6.972 7.279 281,288 +0.08(+1.14%)
Feb 05, 2016 7.161 7.366 7.161 7.197 191,354 -0.01(-0.07%)
Feb 04, 2016 7.182 7.375 7.182 7.202 138,455 -0.03(-0.43%)
Feb 03, 2016 7.294 7.330 7.130 7.233 212,723 -0.03(-0.42%)
Feb 02, 2016 7.264 7.341 7.115 7.264 199,159 +0.02(+0.28%)
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.