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

Gladstone Comml (NQ: GOOD )

14.39 +0.19 (+1.34%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Dec 31, 2014 8.113 7.960 7.960 7.960 331,091 -0.11(-1.38%)
Dec 30, 2014 8.058 8.113 8.044 8.072 192,343 -0.02(-0.29%)
Dec 29, 2014 8.044 8.097 8.044 8.095 233,591 +0.02(+0.29%)
Dec 26, 2014 8.081 8.081 8.039 8.072 159,264 +0.01(+0.17%)
Dec 24, 2014 8.067 8.058 8.058 8.058 59,100 -0.00(-0.06%)
Dec 23, 2014 8.081 8.090 7.974 8.062 197,317 +0.02(+0.23%)
Dec 22, 2014 7.997 8.081 7.997 8.044 237,549 +0.04(+0.52%)
Dec 19, 2014 8.021 8.053 7.997 8.002 583,331 -0.03(-0.40%)
Dec 18, 2014 8.072 8.072 7.979 8.034 250,419 +0.03(+0.41%)
Dec 17, 2014 7.960 8.021 7.945 8.002 309,356 +0.05(+0.67%)
Dec 16, 2014 7.963 8.050 7.949 7.949 263,323 -0.05(-0.58%)
Dec 15, 2014 8.165 8.167 7.995 7.995 219,718 -0.14(-1.70%)
Dec 12, 2014 8.147 8.239 8.105 8.133 110,582 -0.07(-0.84%)
Dec 11, 2014 8.174 8.229 8.174 8.202 191,973 +0.01(+0.17%)
Dec 10, 2014 8.193 8.216 8.144 8.188 239,393 +0.00(+0.00%)
Dec 09, 2014 8.087 8.193 8.087 8.188 188,373 +0.08(+0.96%)
Dec 08, 2014 8.170 8.205 8.101 8.110 157,366 -0.05(-0.62%)
Dec 05, 2014 8.133 8.183 8.119 8.160 140,139 +0.01(+0.11%)
Dec 04, 2014 8.170 8.193 8.096 8.151 112,872 -0.03(-0.39%)
Dec 03, 2014 8.229 8.229 8.147 8.183 165,190 +0.00(+0.00%)
Dec 02, 2014 8.087 8.193 8.078 8.183 184,892 +0.10(+1.20%)
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.