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

Gladstone Comml (NQ: GOOD )

14.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 30, 2015 8.084 8.084 7.924 7.994 276,697 -0.05(-0.62%)
Oct 29, 2015 7.969 8.049 7.864 8.044 342,578 +0.10(+1.26%)
Oct 28, 2015 8.124 8.284 7.710 7.944 552,956 -0.23(-2.81%)
Oct 27, 2015 8.204 8.272 8.149 8.174 363,008 -0.06(-0.73%)
Oct 26, 2015 8.139 8.279 8.124 8.234 338,871 +0.07(+0.86%)
Oct 23, 2015 8.239 8.279 8.114 8.164 339,727 -0.02(-0.24%)
Oct 22, 2015 8.044 8.184 7.990 8.184 345,124 +0.20(+2.53%)
Oct 21, 2015 7.769 8.034 7.739 7.982 411,961 +0.25(+3.27%)
Oct 20, 2015 7.645 7.764 7.635 7.729 207,786 +0.10(+1.36%)
Oct 19, 2015 7.610 7.674 7.575 7.625 182,340 +0.04(+0.52%)
Oct 16, 2015 7.580 7.640 7.521 7.585 257,676 -0.01(-0.20%)
Oct 15, 2015 7.442 7.600 7.357 7.600 338,645 +0.24(+3.23%)
Oct 14, 2015 7.333 7.437 7.333 7.362 198,073 -0.01(-0.13%)
Oct 13, 2015 7.481 7.531 7.293 7.372 233,403 -0.15(-1.98%)
Oct 12, 2015 7.258 7.531 7.234 7.521 397,001 +0.29(+4.04%)
Oct 09, 2015 7.184 7.253 7.149 7.229 165,599 +0.06(+0.83%)
Oct 08, 2015 7.125 7.199 7.110 7.169 388,883 +0.04(+0.63%)
Oct 07, 2015 7.040 7.125 7.025 7.125 199,670 +0.07(+1.05%)
Oct 06, 2015 7.030 7.095 6.996 7.050 201,311 -0.01(-0.21%)
Oct 05, 2015 7.001 7.075 7.001 7.065 313,690 +0.10(+1.42%)
Oct 02, 2015 6.941 6.981 6.837 6.966 263,810 -0.01(-0.21%)
Oct 01, 2015 7.011 7.035 6.902 6.981 178,939 -0.01(-0.14%)
Sep 30, 2015 7.065 7.134 6.931 6.991 330,436 -0.02(-0.28%)
Sep 29, 2015 6.902 7.090 6.887 7.011 245,295 +0.13(+1.87%)
Sep 28, 2015 6.892 6.956 6.837 6.882 285,412 +0.02(+0.29%)
Sep 25, 2015 7.120 7.120 6.837 6.862 207,220 -0.23(-3.21%)
Sep 24, 2015 6.946 7.125 6.911 7.090 150,924 +0.11(+1.63%)
Sep 23, 2015 6.936 6.996 6.857 6.976 107,819 +0.04(+0.57%)
Sep 22, 2015 6.976 7.055 6.902 6.936 214,129 -0.10(-1.41%)
Sep 21, 2015 7.011 7.060 7.001 7.035 333,456 +0.08(+1.14%)
Sep 18, 2015 6.926 7.006 6.907 6.956 300,445 +0.00(+0.00%)
Sep 17, 2015 6.926 7.020 6.827 6.956 262,589 +0.05(+0.68%)
Sep 16, 2015 6.830 6.919 6.791 6.909 220,193 +0.05(+0.72%)
Sep 15, 2015 6.840 6.865 6.791 6.860 186,198 +0.03(+0.50%)
Sep 14, 2015 6.865 6.952 6.791 6.826 118,602 -0.01(-0.14%)
Sep 11, 2015 6.791 6.840 6.776 6.835 199,885 +0.04(+0.58%)
Sep 10, 2015 6.767 6.840 6.737 6.796 171,236 +0.04(+0.58%)
Sep 09, 2015 6.914 6.919 6.757 6.757 196,338 -0.12(-1.71%)
Sep 08, 2015 6.875 6.922 6.855 6.875 188,096 +0.07(+1.01%)
Sep 04, 2015 6.875 6.806 6.806 6.806 193,668 -0.12(-1.70%)
Sep 03, 2015 7.012 7.054 6.904 6.924 155,900 -0.09(-1.26%)
Sep 02, 2015 7.051 7.066 6.943 7.012 220,651 +0.02(+0.28%)
Sep 01, 2015 6.978 7.110 6.909 6.992 210,852 -0.08(-1.11%)
Aug 31, 2015 7.184 7.276 6.973 7.071 246,398 -0.12(-1.64%)
Aug 28, 2015 7.164 7.258 7.027 7.189 199,755 +0.06(+0.83%)
Aug 27, 2015 7.056 7.233 6.919 7.130 261,951 +0.14(+1.97%)
Aug 26, 2015 7.022 7.115 6.889 6.992 302,228 +0.12(+1.71%)
Aug 25, 2015 7.223 7.292 6.850 6.875 392,134 -0.25(-3.45%)
Aug 24, 2015 7.243 7.464 5.893 7.120 556,636 -0.46(-6.09%)
Aug 21, 2015 7.562 7.699 7.474 7.582 254,817 -0.08(-1.03%)
Aug 20, 2015 7.685 7.739 7.650 7.660 93,101 -0.04(-0.51%)
Aug 19, 2015 7.734 7.754 7.646 7.700 146,684 -0.05(-0.70%)
Aug 18, 2015 7.759 7.783 7.719 7.754 118,202 -0.02(-0.22%)
Aug 17, 2015 7.766 7.810 7.683 7.771 192,983 +0.00(+0.06%)
Aug 14, 2015 7.756 7.776 7.664 7.766 218,375 +0.02(+0.31%)
Aug 13, 2015 7.746 7.795 7.651 7.742 117,022 +0.01(+0.13%)
Aug 12, 2015 7.737 7.766 7.610 7.732 171,484 -0.03(-0.38%)
Aug 11, 2015 7.737 7.781 7.698 7.761 132,433 -0.02(-0.31%)
Aug 10, 2015 7.742 7.790 7.644 7.785 194,451 +0.10(+1.27%)
Aug 07, 2015 7.659 7.732 7.474 7.688 153,691 +0.02(+0.25%)
Aug 06, 2015 7.673 7.707 7.484 7.668 243,962 -0.02(-0.25%)
Aug 05, 2015 7.815 7.839 7.630 7.688 178,751 -0.11(-1.44%)
Aug 04, 2015 8.073 8.097 7.751 7.800 134,473 -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.