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 (%)
Aug 31, 2015 7.184 7.276 6.973 7.071 246,391 -0.12(-1.64%)
Aug 28, 2015 7.165 7.258 7.027 7.189 199,749 +0.06(+0.83%)
Aug 27, 2015 7.057 7.233 6.919 7.130 261,943 +0.14(+1.97%)
Aug 26, 2015 7.022 7.115 6.890 6.993 302,219 +0.12(+1.71%)
Aug 25, 2015 7.224 7.292 6.850 6.875 392,122 -0.25(-3.45%)
Aug 24, 2015 7.243 7.464 5.893 7.120 556,619 -0.46(-6.09%)
Aug 21, 2015 7.562 7.699 7.474 7.582 254,809 -0.08(-1.03%)
Aug 20, 2015 7.685 7.739 7.651 7.661 93,098 -0.04(-0.51%)
Aug 19, 2015 7.734 7.754 7.646 7.700 146,680 -0.05(-0.70%)
Aug 18, 2015 7.759 7.783 7.719 7.754 118,199 -0.02(-0.22%)
Aug 17, 2015 7.766 7.810 7.683 7.771 192,977 +0.00(+0.06%)
Aug 14, 2015 7.756 7.776 7.664 7.766 218,368 +0.02(+0.31%)
Aug 13, 2015 7.747 7.795 7.652 7.742 117,018 +0.01(+0.13%)
Aug 12, 2015 7.737 7.766 7.610 7.732 171,479 -0.03(-0.38%)
Aug 11, 2015 7.737 7.781 7.698 7.761 132,428 -0.02(-0.31%)
Aug 10, 2015 7.742 7.791 7.644 7.786 194,444 +0.10(+1.27%)
Aug 07, 2015 7.659 7.732 7.474 7.688 153,686 +0.02(+0.25%)
Aug 06, 2015 7.674 7.708 7.484 7.669 243,955 -0.02(-0.25%)
Aug 05, 2015 7.815 7.839 7.630 7.688 178,745 -0.11(-1.44%)
Aug 04, 2015 8.073 8.097 7.751 7.800 134,469 -0.01(-0.12%)
Aug 03, 2015 7.844 7.849 7.722 7.810 151,517 +0.00(+0.06%)
Jul 31, 2015 7.732 7.839 7.703 7.805 148,536 +0.09(+1.14%)
Jul 30, 2015 7.732 7.786 7.678 7.717 114,024 -0.05(-0.63%)
Jul 29, 2015 7.747 7.795 7.625 7.766 129,319 +0.06(+0.76%)
Jul 28, 2015 7.771 7.771 7.630 7.708 166,643 +0.04(+0.57%)
Jul 27, 2015 7.727 7.752 7.118 7.664 438,747 -0.11(-1.38%)
Jul 24, 2015 7.844 7.864 7.761 7.771 289,600 -0.07(-0.87%)
Jul 23, 2015 8.073 8.093 7.815 7.839 293,617 -0.26(-3.19%)
Jul 22, 2015 8.166 8.251 8.068 8.097 135,109 -0.05(-0.57%)
Jul 21, 2015 8.153 8.231 8.124 8.144 112,223 -0.01(-0.18%)
Jul 20, 2015 8.284 8.284 8.124 8.158 188,121 +0.02(+0.30%)
Jul 17, 2015 8.139 8.240 8.124 8.134 176,140 -0.01(-0.12%)
Jul 16, 2015 8.153 8.182 8.110 8.144 165,739 +0.05(+0.66%)
Jul 15, 2015 8.105 8.105 8.052 8.091 109,756 -0.01(-0.18%)
Jul 14, 2015 8.091 8.153 8.091 8.105 105,406 +0.00(+0.00%)
Jul 13, 2015 8.173 8.231 8.096 8.105 156,727 -0.06(-0.71%)
Jul 10, 2015 8.124 8.180 8.081 8.163 210,150 +0.08(+1.02%)
Jul 09, 2015 8.202 8.207 8.076 8.081 130,340 -0.04(-0.48%)
Jul 08, 2015 8.100 8.168 8.072 8.120 136,793 -0.01(-0.18%)
Jul 07, 2015 8.095 8.149 8.047 8.134 172,602 +0.05(+0.60%)
Jul 06, 2015 7.979 8.095 7.979 8.086 188,887 +0.07(+0.84%)
Jul 02, 2015 8.091 8.018 8.018 8.018 119,728 -0.04(-0.48%)
Jul 01, 2015 8.062 8.066 8.013 8.057 144,490 +0.05(+0.60%)
Jun 30, 2015 8.071 8.071 7.984 8.008 297,039 +0.02(+0.24%)
Jun 29, 2015 8.066 8.110 7.984 7.989 267,283 -0.07(-0.90%)
Jun 26, 2015 8.057 8.071 7.979 8.062 620,404 +0.02(+0.30%)
Jun 25, 2015 8.115 8.149 8.018 8.037 121,386 -0.07(-0.84%)
Jun 24, 2015 8.178 8.221 8.081 8.105 188,535 -0.09(-1.12%)
Jun 23, 2015 8.216 8.240 8.158 8.197 213,690 -0.06(-0.70%)
Jun 22, 2015 8.313 8.337 8.231 8.255 146,291 -0.03(-0.35%)
Jun 19, 2015 8.371 8.371 8.255 8.284 290,110 -0.07(-0.87%)
Jun 18, 2015 8.279 8.366 8.279 8.357 174,838 +0.07(+0.82%)
Jun 17, 2015 8.299 8.303 8.221 8.289 123,317 +0.04(+0.50%)
Jun 16, 2015 8.262 8.272 8.094 8.248 152,350 +0.02(+0.23%)
Jun 15, 2015 8.272 8.281 8.171 8.229 148,898 -0.04(-0.46%)
Jun 12, 2015 8.277 8.310 8.231 8.267 147,996 -0.00(-0.06%)
Jun 11, 2015 8.257 8.291 8.223 8.272 156,985 +0.05(+0.58%)
Jun 10, 2015 8.224 8.233 8.185 8.224 158,372 +0.04(+0.47%)
Jun 09, 2015 8.233 8.248 8.171 8.185 151,646 -0.06(-0.70%)
Jun 08, 2015 8.296 8.320 8.243 8.243 142,501 -0.05(-0.64%)
Jun 05, 2015 8.305 8.315 8.224 8.296 195,043 -0.02(-0.23%)
Jun 04, 2015 8.334 8.363 8.305 8.315 167,731 -0.05(-0.63%)
Jun 03, 2015 8.353 8.401 8.315 8.368 185,859 +0.01(+0.17%)
Jun 02, 2015 8.382 8.401 8.353 8.353 146,607 -0.04(-0.46%)
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.