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

Gladstone Comml (NQ: GOOD )

16.12 +0.29 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 30, 2013 7.311 7.360 7.311 7.340 0 +0.01(+0.11%)
Sep 27, 2013 7.311 7.344 7.295 7.331 0 +0.02(+0.22%)
Sep 26, 2013 7.315 7.356 7.278 7.315 95,001 -0.02(-0.33%)
Sep 25, 2013 7.344 7.424 7.340 7.340 91,008 +0.01(+0.17%)
Sep 24, 2013 7.311 7.385 7.303 7.327 63,699 +0.01(+0.17%)
Sep 23, 2013 7.184 7.356 7.184 7.315 132,398 -0.00(-0.06%)
Sep 20, 2013 7.368 7.393 7.295 7.319 0 -0.04(-0.61%)
Sep 19, 2013 7.442 7.450 7.303 7.364 127,203 -0.09(-1.26%)
Sep 18, 2013 7.393 7.458 7.324 7.458 0 +0.09(+1.21%)
Sep 17, 2013 7.303 7.417 7.282 7.369 0 +0.05(+0.62%)
Sep 16, 2013 7.356 7.360 7.287 7.323 0 +0.02(+0.25%)
Sep 13, 2013 7.305 7.346 7.285 7.305 0 +0.02(+0.28%)
Sep 12, 2013 7.281 7.365 7.260 7.285 0 -0.02(-0.28%)
Sep 11, 2013 7.252 7.337 7.252 7.305 0 +0.02(+0.33%)
Sep 10, 2013 7.325 7.325 7.216 7.281 67,503 -0.03(-0.39%)
Sep 09, 2013 7.139 7.362 7.139 7.309 0 +0.14(+1.92%)
Sep 06, 2013 7.179 7.232 7.114 7.171 0 +0.04(+0.63%)
Sep 05, 2013 7.212 7.224 7.070 7.126 0 -0.06(-0.90%)
Sep 04, 2013 7.175 7.260 7.143 7.191 0 +0.03(+0.45%)
Sep 03, 2013 7.272 7.272 7.102 7.159 0 -0.04(-0.56%)
Aug 30, 2013 7.321 7.321 7.143 7.199 0 -0.12(-1.66%)
Aug 29, 2013 7.179 7.333 7.179 7.321 55,511 +0.11(+1.46%)
Aug 28, 2013 7.244 7.313 7.159 7.216 0 -0.02(-0.34%)
Aug 27, 2013 7.260 7.296 7.232 7.240 103,299 -0.03(-0.45%)
Aug 26, 2013 7.346 7.346 7.222 7.272 0 -0.04(-0.61%)
Aug 23, 2013 7.285 7.325 7.268 7.317 0 +0.02(+0.28%)
Aug 22, 2013 7.256 7.341 7.236 7.297 73,683 +0.08(+1.12%)
Aug 21, 2013 7.305 7.341 7.167 7.216 0 -0.04(-0.56%)
Aug 20, 2013 7.065 7.321 7.026 7.256 111,448 +0.24(+3.41%)
Aug 19, 2013 7.195 7.220 7.002 7.017 192,502 -0.21(-2.89%)
Aug 16, 2013 7.161 7.250 7.137 7.226 0 +0.05(+0.67%)
Aug 15, 2013 7.278 7.308 7.153 7.177 206,657 -0.12(-1.71%)
Aug 14, 2013 7.367 7.379 7.294 7.302 101,898 -0.05(-0.71%)
Aug 13, 2013 7.383 7.383 7.262 7.355 88,779 -0.00(-0.05%)
Aug 12, 2013 7.367 7.387 7.339 7.359 110,218 -0.02(-0.22%)
Aug 09, 2013 7.399 7.435 7.335 7.375 106,677 +0.02(+0.22%)
Aug 08, 2013 7.427 7.451 7.283 7.359 175,409 -0.02(-0.22%)
Aug 07, 2013 7.399 7.411 7.318 7.375 64,841 -0.01(-0.16%)
Aug 06, 2013 7.383 7.435 7.351 7.387 141,059 -0.01(-0.11%)
Aug 05, 2013 7.399 7.416 7.318 7.395 123,488 -0.01(-0.16%)
Aug 02, 2013 7.355 7.447 7.335 7.407 136,270 +0.05(+0.71%)
Aug 01, 2013 7.536 7.576 7.351 7.355 216,853 -0.15(-1.93%)
Jul 31, 2013 7.415 7.617 7.359 7.500 0 +0.12(+1.69%)
Jul 30, 2013 7.593 7.593 7.314 7.375 0 -0.25(-3.23%)
Jul 29, 2013 7.572 7.693 7.572 7.621 0 +0.01(+0.16%)
Jul 26, 2013 7.629 7.673 7.584 7.609 0 -0.04(-0.58%)
Jul 25, 2013 7.649 7.697 7.629 7.653 0 -0.00(-0.05%)
Jul 24, 2013 7.709 7.709 7.629 7.657 0 -0.02(-0.31%)
Jul 23, 2013 7.709 7.717 7.673 7.681 0 -0.02(-0.31%)
Jul 22, 2013 7.705 7.709 7.637 7.705 0 +0.00(+0.00%)
Jul 19, 2013 7.685 7.721 7.669 7.705 0 -0.01(-0.10%)
Jul 18, 2013 7.681 7.717 7.568 7.713 0 +0.07(+0.90%)
Jul 17, 2013 7.705 7.721 7.597 7.645 152,091 -0.01(-0.13%)
Jul 16, 2013 7.627 7.671 7.627 7.655 0 +0.03(+0.37%)
Jul 15, 2013 7.663 7.671 7.619 7.627 0 -0.01(-0.16%)
Jul 12, 2013 7.639 7.659 7.595 7.639 0 +0.02(+0.21%)
Jul 11, 2013 7.607 7.671 7.535 7.623 0 +0.08(+1.06%)
Jul 10, 2013 7.515 7.567 7.443 7.543 0 +0.05(+0.69%)
Jul 09, 2013 7.563 7.553 7.451 7.491 0 -0.05(-0.69%)
Jul 08, 2013 7.515 7.563 7.451 7.543 0 +0.04(+0.48%)
Jul 05, 2013 7.547 7.551 7.347 7.507 0 -0.02(-0.32%)
Jul 03, 2013 7.471 7.531 7.411 7.531 0 +0.01(+0.11%)
Jul 02, 2013 7.475 7.551 7.363 7.523 0 +0.06(+0.86%)
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.