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 (%)
Dec 31, 2014 8.114 7.961 7.961 7.961 331,081 -0.11(-1.38%)
Dec 30, 2014 8.058 8.114 8.044 8.072 192,337 -0.02(-0.29%)
Dec 29, 2014 8.044 8.097 8.044 8.095 233,583 +0.02(+0.29%)
Dec 26, 2014 8.081 8.081 8.039 8.072 159,259 +0.01(+0.17%)
Dec 24, 2014 8.067 8.058 8.058 8.058 59,098 -0.00(-0.06%)
Dec 23, 2014 8.081 8.090 7.974 8.063 197,311 +0.02(+0.23%)
Dec 22, 2014 7.998 8.081 7.998 8.044 237,541 +0.04(+0.52%)
Dec 19, 2014 8.021 8.053 7.998 8.002 583,313 -0.03(-0.40%)
Dec 18, 2014 8.072 8.072 7.979 8.035 250,411 +0.03(+0.41%)
Dec 17, 2014 7.961 8.021 7.945 8.002 309,346 +0.05(+0.67%)
Dec 16, 2014 7.963 8.050 7.949 7.949 263,315 -0.05(-0.58%)
Dec 15, 2014 8.165 8.168 7.995 7.995 219,711 -0.14(-1.70%)
Dec 12, 2014 8.147 8.239 8.105 8.133 110,579 -0.07(-0.84%)
Dec 11, 2014 8.175 8.230 8.175 8.202 191,967 +0.01(+0.17%)
Dec 10, 2014 8.193 8.216 8.144 8.188 239,386 +0.00(+0.00%)
Dec 09, 2014 8.087 8.193 8.087 8.188 188,367 +0.08(+0.96%)
Dec 08, 2014 8.170 8.206 8.101 8.110 157,361 -0.05(-0.62%)
Dec 05, 2014 8.133 8.184 8.119 8.161 140,135 +0.01(+0.11%)
Dec 04, 2014 8.170 8.193 8.096 8.152 112,869 -0.03(-0.39%)
Dec 03, 2014 8.230 8.230 8.147 8.184 165,185 +0.00(+0.00%)
Dec 02, 2014 8.087 8.193 8.078 8.184 184,886 +0.10(+1.20%)
Dec 01, 2014 8.096 8.152 8.087 8.087 178,540 -0.05(-0.62%)
Nov 28, 2014 8.142 8.193 8.092 8.138 173,443 +0.01(+0.17%)
Nov 26, 2014 8.119 8.124 8.124 8.124 196,403 +0.04(+0.51%)
Nov 25, 2014 8.124 8.124 8.059 8.082 80,818 +0.00(+0.00%)
Nov 24, 2014 8.101 8.101 8.055 8.082 121,894 +0.02(+0.23%)
Nov 21, 2014 8.128 8.128 8.055 8.064 163,382 +0.00(+0.06%)
Nov 20, 2014 7.995 8.073 7.995 8.059 131,016 +0.03(+0.34%)
Nov 19, 2014 8.128 8.138 8.027 8.032 154,444 -0.12(-1.41%)
Nov 18, 2014 8.138 8.179 8.105 8.147 150,578 +0.01(+0.17%)
Nov 17, 2014 8.078 8.170 8.064 8.133 135,629 +0.03(+0.34%)
Nov 14, 2014 8.285 8.285 8.092 8.105 335,687 -0.18(-2.17%)
Nov 13, 2014 8.285 8.317 8.267 8.285 168,809 +0.03(+0.39%)
Nov 12, 2014 8.232 8.273 8.189 8.253 211,089 -0.02(-0.25%)
Nov 11, 2014 8.337 8.337 8.228 8.273 206,248 -0.03(-0.39%)
Nov 10, 2014 8.260 8.310 8.232 8.305 237,060 +0.07(+0.89%)
Nov 07, 2014 8.269 8.269 8.200 8.232 221,527 -0.03(-0.33%)
Nov 06, 2014 8.319 8.319 8.211 8.260 215,218 -0.03(-0.39%)
Nov 05, 2014 8.342 8.342 8.276 8.292 176,332 -0.02(-0.22%)
Nov 04, 2014 8.305 8.342 8.228 8.310 251,307 +0.00(+0.06%)
Nov 03, 2014 8.310 8.319 8.255 8.305 307,711 +0.03(+0.39%)
Oct 31, 2014 8.319 8.319 8.214 8.273 349,576 +0.05(+0.56%)
Oct 30, 2014 8.090 8.262 8.081 8.228 290,942 +0.07(+0.90%)
Oct 29, 2014 8.232 8.232 8.118 8.154 205,659 -0.05(-0.67%)
Oct 28, 2014 8.122 8.214 8.049 8.209 294,683 +0.13(+1.64%)
Oct 27, 2014 7.958 8.077 7.912 8.077 490,168 +0.16(+2.08%)
Oct 24, 2014 7.926 7.926 7.854 7.912 239,276 +0.02(+0.23%)
Oct 23, 2014 7.862 7.894 7.816 7.894 441,269 +0.07(+0.94%)
Oct 22, 2014 7.816 7.853 7.793 7.821 492,953 -0.00(-0.06%)
Oct 21, 2014 7.853 7.862 7.787 7.825 298,175 +0.00(+0.00%)
Oct 20, 2014 7.743 7.825 7.725 7.825 463,062 +0.10(+1.27%)
Oct 17, 2014 7.800 7.800 7.673 7.727 288,571 +0.00(+0.06%)
Oct 16, 2014 7.609 7.754 7.609 7.723 505,314 +0.03(+0.41%)
Oct 15, 2014 7.691 7.713 7.446 7.691 585,141 -0.03(-0.41%)
Oct 14, 2014 7.713 7.759 7.700 7.723 387,089 +0.01(+0.18%)
Oct 13, 2014 7.727 7.759 7.655 7.709 592,328 +0.01(+0.18%)
Oct 10, 2014 7.691 7.791 7.675 7.695 303,545 -0.03(-0.35%)
Oct 09, 2014 7.741 7.818 7.709 7.723 289,926 -0.01(-0.09%)
Oct 08, 2014 7.641 7.754 7.641 7.729 366,932 +0.08(+1.04%)
Oct 07, 2014 7.682 7.718 7.636 7.650 177,182 -0.07(-0.88%)
Oct 06, 2014 7.759 7.759 7.677 7.718 186,251 -0.01(-0.12%)
Oct 03, 2014 7.750 7.753 7.656 7.727 192,777 +0.04(+0.53%)
Oct 02, 2014 7.704 7.732 7.636 7.686 129,011 +0.01(+0.18%)
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.