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 (%)
Jun 30, 2016 9.037 9.053 8.957 9.005 326,668 +0.02(+0.18%)
Jun 29, 2016 8.989 9.021 8.957 8.989 393,781 +0.07(+0.84%)
Jun 28, 2016 8.899 8.995 8.851 8.915 447,901 +0.09(+0.97%)
Jun 27, 2016 8.968 8.984 8.813 8.829 293,548 -0.14(-1.60%)
Jun 24, 2016 8.829 9.053 8.707 8.973 404,254 -0.05(-0.53%)
Jun 23, 2016 9.021 9.059 8.984 9.021 128,093 +0.06(+0.65%)
Jun 22, 2016 9.043 9.056 8.957 8.963 86,057 -0.04(-0.47%)
Jun 21, 2016 9.048 9.048 8.947 9.005 95,035 +0.01(+0.06%)
Jun 20, 2016 8.984 9.059 8.984 9.000 149,685 +0.02(+0.18%)
Jun 17, 2016 8.984 9.021 8.936 8.984 286,592 -0.01(-0.06%)
Jun 16, 2016 8.963 9.021 8.925 8.989 187,929 +0.02(+0.24%)
Jun 15, 2016 8.931 9.027 8.912 8.968 163,222 +0.08(+0.87%)
Jun 14, 2016 8.933 8.960 8.848 8.891 182,951 -0.02(-0.24%)
Jun 13, 2016 8.954 8.991 8.854 8.912 201,790 -0.02(-0.24%)
Jun 10, 2016 8.954 8.986 8.896 8.933 116,881 -0.02(-0.18%)
Jun 09, 2016 8.891 8.954 8.827 8.949 218,853 +0.06(+0.65%)
Jun 08, 2016 8.870 8.917 8.817 8.891 275,934 +0.07(+0.84%)
Jun 07, 2016 8.827 8.843 8.790 8.817 182,832 +0.02(+0.18%)
Jun 06, 2016 8.864 8.885 8.739 8.801 219,318 -0.02(-0.24%)
Jun 03, 2016 8.817 8.907 8.796 8.822 221,806 +0.03(+0.30%)
Jun 02, 2016 8.811 8.830 8.732 8.796 173,686 -0.01(-0.12%)
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.