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

Gladstone Comml (NQ: GOOD )

14.35 -0.19 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2014 7.853 7.884 7.781 7.808 547,967 -0.03(-0.40%)
Jul 30, 2014 7.884 7.884 7.783 7.839 260,939 -0.00(-0.06%)
Jul 29, 2014 7.907 7.951 7.830 7.844 161,723 -0.04(-0.51%)
Jul 28, 2014 7.844 7.920 7.844 7.884 157,057 +0.02(+0.28%)
Jul 25, 2014 7.875 7.938 7.830 7.862 209,962 -0.01(-0.17%)
Jul 24, 2014 7.969 7.978 7.853 7.875 204,921 -0.07(-0.85%)
Jul 23, 2014 7.938 7.956 7.924 7.942 91,490 +0.03(+0.42%)
Jul 22, 2014 7.909 7.958 7.892 7.909 223,085 +0.00(+0.00%)
Jul 21, 2014 7.909 7.939 7.878 7.909 121,409 +0.00(+0.06%)
Jul 18, 2014 7.855 7.914 7.851 7.904 159,216 +0.03(+0.40%)
Jul 17, 2014 7.891 7.918 7.846 7.873 223,873 -0.02(-0.28%)
Jul 16, 2014 7.909 7.927 7.847 7.895 171,791 +0.03(+0.40%)
Jul 15, 2014 7.935 7.967 7.838 7.864 249,328 -0.10(-1.23%)
Jul 14, 2014 7.935 7.975 7.895 7.962 158,806 +0.08(+1.07%)
Jul 11, 2014 7.873 7.905 7.829 7.878 174,683 +0.01(+0.17%)
Jul 10, 2014 7.927 7.944 7.842 7.864 358,810 -0.11(-1.34%)
Jul 09, 2014 7.980 7.993 7.913 7.971 114,050 +0.03(+0.34%)
Jul 08, 2014 7.984 7.984 7.887 7.944 157,841 -0.01(-0.11%)
Jul 07, 2014 7.980 7.980 7.895 7.953 258,529 -0.02(-0.22%)
Jul 03, 2014 7.998 7.971 7.971 7.971 119,510 -0.03(-0.39%)
Jul 02, 2014 7.958 8.007 7.924 8.002 290,878 +0.07(+0.90%)
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.