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

Gladstone Comml (NQ: GOOD )

14.02 +0.05 (+0.36%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 18, 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 7.410 7.460 7.410 7.439 0 +0.01(+0.11%)
Sep 27, 2013 7.410 7.443 7.393 7.431 0 +0.02(+0.22%)
Sep 26, 2013 7.414 7.455 7.377 7.414 93,734 -0.02(-0.33%)
Sep 25, 2013 7.443 7.525 7.439 7.439 89,794 +0.01(+0.17%)
Sep 24, 2013 7.410 7.484 7.402 7.426 62,850 +0.01(+0.17%)
Sep 23, 2013 7.281 7.455 7.281 7.414 130,633 -0.00(-0.06%)
Sep 20, 2013 7.468 7.493 7.393 7.418 0 -0.05(-0.61%)
Sep 19, 2013 7.542 7.551 7.402 7.464 125,507 -0.10(-1.26%)
Sep 18, 2013 7.493 7.559 7.423 7.559 0 +0.09(+1.21%)
Sep 17, 2013 7.402 7.518 7.381 7.469 0 +0.05(+0.63%)
Sep 16, 2013 7.455 7.460 7.385 7.422 0 +0.02(+0.25%)
Sep 13, 2013 7.404 7.445 7.383 7.404 0 +0.02(+0.28%)
Sep 12, 2013 7.379 7.465 7.358 7.383 0 -0.02(-0.28%)
Sep 11, 2013 7.350 7.437 7.350 7.404 0 +0.02(+0.33%)
Sep 10, 2013 7.424 7.424 7.314 7.379 66,603 -0.03(-0.39%)
Sep 09, 2013 7.235 7.461 7.235 7.408 0 +0.14(+1.92%)
Sep 06, 2013 7.276 7.330 7.210 7.268 0 +0.05(+0.63%)
Sep 05, 2013 7.309 7.321 7.165 7.223 0 -0.07(-0.90%)
Sep 04, 2013 7.272 7.358 7.239 7.288 0 +0.03(+0.45%)
Sep 03, 2013 7.371 7.371 7.198 7.256 0 -0.04(-0.56%)
Aug 30, 2013 7.420 7.420 7.239 7.297 0 -0.12(-1.66%)
Aug 29, 2013 7.276 7.432 7.276 7.420 54,770 +0.11(+1.46%)
Aug 28, 2013 7.342 7.412 7.256 7.313 0 -0.02(-0.34%)
Aug 27, 2013 7.358 7.395 7.330 7.338 101,922 -0.03(-0.45%)
Aug 26, 2013 7.445 7.445 7.320 7.371 0 -0.05(-0.61%)
Aug 23, 2013 7.383 7.424 7.367 7.416 0 +0.02(+0.28%)
Aug 22, 2013 7.354 7.441 7.334 7.395 72,701 +0.08(+1.12%)
Aug 21, 2013 7.404 7.441 7.264 7.313 0 -0.04(-0.56%)
Aug 20, 2013 7.161 7.420 7.121 7.354 109,962 +0.24(+3.41%)
Aug 19, 2013 7.293 7.317 7.097 7.112 189,935 -0.21(-2.89%)
Aug 16, 2013 7.258 7.348 7.234 7.323 0 +0.05(+0.67%)
Aug 15, 2013 7.377 7.407 7.250 7.274 203,902 -0.13(-1.71%)
Aug 14, 2013 7.466 7.479 7.393 7.401 100,539 -0.05(-0.71%)
Aug 13, 2013 7.483 7.483 7.360 7.454 87,595 -0.00(-0.05%)
Aug 12, 2013 7.466 7.487 7.438 7.458 108,748 -0.02(-0.22%)
Aug 09, 2013 7.499 7.536 7.434 7.475 105,255 +0.02(+0.22%)
Aug 08, 2013 7.528 7.552 7.381 7.458 173,070 -0.02(-0.22%)
Aug 07, 2013 7.499 7.511 7.417 7.475 63,976 -0.01(-0.16%)
Aug 06, 2013 7.483 7.536 7.450 7.487 139,178 -0.01(-0.11%)
Aug 05, 2013 7.499 7.517 7.417 7.495 121,842 -0.01(-0.16%)
Aug 02, 2013 7.454 7.548 7.434 7.507 134,453 +0.05(+0.71%)
Aug 01, 2013 7.638 7.679 7.450 7.454 213,962 -0.15(-1.93%)
Jul 31, 2013 7.515 7.720 7.458 7.601 0 +0.13(+1.69%)
Jul 30, 2013 7.695 7.695 7.413 7.475 0 -0.25(-3.23%)
Jul 29, 2013 7.675 7.797 7.675 7.724 0 +0.01(+0.16%)
Jul 26, 2013 7.732 7.777 7.687 7.711 0 -0.04(-0.58%)
Jul 25, 2013 7.752 7.801 7.732 7.756 0 -0.00(-0.05%)
Jul 24, 2013 7.814 7.814 7.732 7.760 0 -0.02(-0.31%)
Jul 23, 2013 7.814 7.822 7.777 7.785 0 -0.02(-0.31%)
Jul 22, 2013 7.809 7.814 7.740 7.809 0 +0.00(+0.00%)
Jul 19, 2013 7.789 7.826 7.772 7.809 0 -0.01(-0.10%)
Jul 18, 2013 7.785 7.822 7.671 7.818 0 +0.07(+0.90%)
Jul 17, 2013 7.809 7.826 7.699 7.748 150,063 -0.01(-0.13%)
Jul 16, 2013 7.730 7.775 7.730 7.758 0 +0.03(+0.37%)
Jul 15, 2013 7.767 7.775 7.722 7.730 0 -0.01(-0.16%)
Jul 12, 2013 7.742 7.762 7.698 7.742 0 +0.02(+0.21%)
Jul 11, 2013 7.710 7.775 7.637 7.726 0 +0.08(+1.06%)
Jul 10, 2013 7.616 7.669 7.543 7.645 0 +0.05(+0.69%)
Jul 09, 2013 7.665 7.655 7.551 7.592 0 -0.05(-0.69%)
Jul 08, 2013 7.616 7.665 7.551 7.645 0 +0.04(+0.48%)
Jul 05, 2013 7.649 7.653 7.446 7.608 0 -0.02(-0.32%)
Jul 03, 2013 7.572 7.633 7.511 7.633 0 +0.01(+0.11%)
Jul 02, 2013 7.576 7.653 7.462 7.625 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.