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

Gladstone Comml (NQ: GOOD )

14.92 -0.09 (-0.60%)
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 (%)
Mar 31, 2014 7.501 7.584 7.466 7.540 213,751 +0.04(+0.52%)
Mar 28, 2014 7.492 7.549 7.466 7.501 128,751 +0.04(+0.58%)
Mar 27, 2014 7.479 7.518 7.427 7.457 79,836 -0.03(-0.35%)
Mar 26, 2014 7.631 7.631 7.479 7.484 129,455 -0.12(-1.54%)
Mar 25, 2014 7.605 7.644 7.562 7.601 122,163 +0.01(+0.17%)
Mar 24, 2014 7.627 7.636 7.501 7.588 156,861 -0.03(-0.46%)
Mar 21, 2014 7.544 7.644 7.510 7.623 280,767 +0.07(+0.98%)
Mar 20, 2014 7.536 7.575 7.497 7.549 154,122 +0.03(+0.40%)
Mar 19, 2014 7.631 7.636 7.488 7.518 175,585 -0.09(-1.14%)
Mar 18, 2014 7.610 7.649 7.544 7.605 277,097 -0.02(-0.29%)
Mar 17, 2014 7.653 7.671 7.573 7.627 301,375 -0.02(-0.23%)
Mar 14, 2014 7.653 7.684 7.611 7.644 83,997 +0.00(+0.00%)
Mar 13, 2014 7.666 7.671 7.601 7.644 101,044 +0.01(+0.14%)
Mar 12, 2014 7.590 7.642 7.573 7.634 286,027 +0.03(+0.40%)
Mar 11, 2014 7.634 7.647 7.599 7.603 94,450 -0.03(-0.34%)
Mar 10, 2014 7.582 7.634 7.556 7.629 124,075 +0.01(+0.17%)
Mar 07, 2014 7.625 7.642 7.530 7.616 197,648 +0.03(+0.34%)
Mar 06, 2014 7.603 7.629 7.582 7.590 186,920 -0.03(-0.34%)
Mar 05, 2014 7.608 7.651 7.564 7.616 138,636 +0.01(+0.17%)
Mar 04, 2014 7.621 7.664 7.505 7.603 307,129 +0.07(+0.97%)
Mar 03, 2014 7.491 7.552 7.439 7.530 165,449 +0.02(+0.23%)
Feb 28, 2014 7.560 7.586 7.457 7.513 225,897 -0.02(-0.29%)
Feb 27, 2014 7.508 7.534 7.431 7.534 199,929 +0.03(+0.35%)
Feb 26, 2014 7.478 7.552 7.448 7.508 163,615 +0.06(+0.87%)
Feb 25, 2014 7.547 7.552 7.392 7.444 278,139 -0.12(-1.54%)
Feb 24, 2014 7.590 7.595 7.534 7.560 231,294 +0.03(+0.34%)
Feb 21, 2014 7.577 7.638 7.534 7.534 237,478 -0.05(-0.68%)
Feb 20, 2014 7.552 7.638 7.526 7.586 284,779 -0.07(-0.96%)
Feb 19, 2014 7.647 7.698 7.647 7.659 149,225 +0.00(+0.00%)
Feb 18, 2014 7.651 7.685 7.581 7.659 220,093 +0.09(+1.14%)
Feb 14, 2014 7.582 7.573 7.573 7.573 169,074 +0.01(+0.09%)
Feb 13, 2014 7.528 7.627 7.515 7.567 216,344 +0.03(+0.40%)
Feb 12, 2014 7.502 7.554 7.468 7.537 183,919 +0.03(+0.46%)
Feb 11, 2014 7.494 7.502 7.455 7.502 254,093 +0.00(+0.06%)
Feb 10, 2014 7.502 7.505 7.459 7.498 278,254 -0.00(-0.06%)
Feb 07, 2014 7.515 7.545 7.442 7.502 210,655 +0.03(+0.34%)
Feb 06, 2014 7.438 7.540 7.438 7.477 130,782 +0.02(+0.23%)
Feb 05, 2014 7.717 7.828 7.429 7.459 532,264 -0.30(-3.87%)
Feb 04, 2014 7.828 7.828 7.725 7.760 171,507 +0.00(+0.06%)
Feb 03, 2014 8.004 8.004 7.747 7.755 182,314 -0.24(-3.00%)
Jan 31, 2014 7.948 8.004 7.888 7.995 154,141 +0.03(+0.32%)
Jan 30, 2014 7.837 7.974 7.758 7.970 257,597 +0.17(+2.20%)
Jan 29, 2014 7.875 7.927 7.798 7.798 123,728 -0.15(-1.89%)
Jan 28, 2014 7.858 7.948 7.828 7.948 167,138 +0.09(+1.15%)
Jan 27, 2014 7.957 7.991 7.832 7.858 154,040 -0.04(-0.49%)
Jan 24, 2014 7.931 7.987 7.850 7.897 129,277 -0.09(-1.07%)
Jan 23, 2014 7.970 8.000 7.935 7.982 138,608 +0.00(+0.05%)
Jan 22, 2014 7.927 8.000 7.927 7.978 134,605 +0.03(+0.43%)
Jan 21, 2014 7.965 7.965 7.905 7.944 180,009 +0.04(+0.54%)
Jan 17, 2014 7.871 7.901 7.901 7.901 175,179 -0.00(-0.03%)
Jan 16, 2014 7.856 7.916 7.801 7.903 206,680 +0.06(+0.81%)
Jan 15, 2014 7.822 7.856 7.775 7.839 148,007 +0.02(+0.22%)
Jan 14, 2014 7.839 7.869 7.780 7.822 248,264 -0.02(-0.22%)
Jan 13, 2014 7.852 7.858 7.780 7.839 152,523 +0.00(+0.05%)
Jan 10, 2014 7.814 7.852 7.775 7.835 144,172 +0.04(+0.55%)
Jan 09, 2014 7.809 7.809 7.758 7.792 107,783 +0.03(+0.38%)
Jan 08, 2014 7.780 7.814 7.707 7.763 143,406 -0.03(-0.38%)
Jan 07, 2014 7.737 7.827 7.688 7.792 195,903 +0.06(+0.83%)
Jan 06, 2014 7.733 7.814 7.669 7.729 196,147 +0.00(+0.06%)
Jan 03, 2014 7.639 7.750 7.639 7.724 249,212 +0.09(+1.11%)
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.