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 (%)
Mar 31, 2015 8.836 8.836 8.732 8.812 184,243 +0.00(+0.00%)
Mar 30, 2015 8.760 8.817 8.703 8.812 188,326 +0.07(+0.81%)
Mar 27, 2015 8.708 8.748 8.642 8.741 191,441 +0.03(+0.38%)
Mar 26, 2015 8.665 8.769 8.642 8.708 122,969 +0.04(+0.49%)
Mar 25, 2015 8.845 8.907 8.646 8.665 198,404 -0.18(-2.03%)
Mar 24, 2015 8.850 8.916 8.840 8.845 166,700 -0.00(-0.03%)
Mar 23, 2015 8.897 8.921 8.836 8.848 262,356 -0.04(-0.45%)
Mar 20, 2015 8.821 8.921 8.774 8.888 425,500 +0.12(+1.35%)
Mar 19, 2015 8.765 8.845 8.746 8.769 149,889 -0.05(-0.54%)
Mar 18, 2015 8.665 8.826 8.646 8.817 270,501 +0.15(+1.78%)
Mar 17, 2015 8.583 8.677 8.536 8.663 229,181 +0.04(+0.49%)
Mar 16, 2015 8.536 8.691 8.536 8.621 215,838 +0.09(+1.10%)
Mar 13, 2015 8.498 8.536 8.447 8.526 183,846 +0.05(+0.55%)
Mar 12, 2015 8.498 8.569 8.442 8.479 279,133 +0.00(+0.06%)
Mar 11, 2015 8.526 8.526 8.437 8.475 140,001 -0.03(-0.33%)
Mar 10, 2015 8.536 8.536 8.423 8.503 154,377 -0.02(-0.22%)
Mar 09, 2015 8.522 8.578 8.475 8.522 253,610 +0.07(+0.83%)
Mar 06, 2015 8.526 8.545 8.423 8.451 217,797 -0.11(-1.26%)
Mar 05, 2015 8.498 8.578 8.489 8.559 142,168 +0.06(+0.66%)
Mar 04, 2015 8.592 8.541 8.418 8.503 260,687 -0.04(-0.44%)
Mar 03, 2015 8.602 8.602 8.465 8.541 193,839 -0.01(-0.16%)
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.