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 (%)
Apr 30, 2013 7.741 7.765 7.692 7.724 0 -0.02(-0.21%)
Apr 29, 2013 7.765 7.765 7.716 7.741 290,475 +0.05(+0.63%)
Apr 26, 2013 7.728 7.741 7.688 7.692 266,066 -0.03(-0.37%)
Apr 25, 2013 7.640 7.741 7.628 7.720 336,194 +0.06(+0.84%)
Apr 24, 2013 7.652 7.696 7.587 7.656 2,602,580 -0.22(-2.82%)
Apr 23, 2013 8.067 8.184 7.810 7.878 346,245 -0.16(-1.96%)
Apr 22, 2013 8.035 8.047 7.946 8.035 50,340 -0.03(-0.35%)
Apr 19, 2013 7.942 8.071 7.882 8.063 85,446 +0.11(+1.37%)
Apr 18, 2013 8.067 8.092 7.874 7.954 101,136 -0.05(-0.68%)
Apr 17, 2013 8.041 8.117 7.864 8.009 116,470 -0.06(-0.70%)
Apr 16, 2013 7.961 8.103 7.898 8.065 80,816 +0.18(+2.34%)
Apr 15, 2013 8.242 8.250 7.861 7.881 164,841 -0.39(-4.70%)
Apr 12, 2013 8.125 8.334 8.089 8.270 75,135 +0.12(+1.48%)
Apr 11, 2013 8.081 8.193 8.037 8.149 64,892 +0.07(+0.84%)
Apr 10, 2013 7.953 8.185 7.945 8.081 84,813 +0.12(+1.56%)
Apr 09, 2013 7.937 7.992 7.877 7.957 71,812 +0.04(+0.56%)
Apr 08, 2013 7.925 8.017 7.824 7.913 121,160 -0.04(-0.55%)
Apr 05, 2013 7.840 8.001 7.840 7.957 57,716 +0.00(+0.00%)
Apr 04, 2013 7.820 7.973 7.684 7.957 102,152 +0.10(+1.33%)
Apr 03, 2013 7.973 8.013 7.840 7.852 65,733 -0.08(-1.06%)
Apr 02, 2013 7.933 7.949 7.863 7.937 90,775 +0.05(+0.66%)
Apr 01, 2013 7.816 7.937 7.792 7.885 239,014 +0.08(+0.98%)
Mar 28, 2013 7.752 7.808 7.712 7.808 199,690 +0.10(+1.25%)
Mar 27, 2013 7.820 7.824 7.644 7.712 116,931 -0.10(-1.33%)
Mar 26, 2013 7.720 7.820 7.652 7.816 66,032 +0.12(+1.56%)
Mar 25, 2013 7.780 7.800 7.660 7.696 49,034 -0.04(-0.52%)
Mar 22, 2013 7.704 7.796 7.636 7.736 72,827 +0.08(+1.05%)
Mar 21, 2013 7.620 7.724 7.620 7.656 57,379 -0.01(-0.10%)
Mar 20, 2013 7.668 7.672 7.604 7.664 50,156 +0.03(+0.42%)
Mar 19, 2013 7.648 7.748 7.620 7.632 80,826 -0.07(-0.89%)
Mar 18, 2013 7.708 7.812 7.548 7.700 128,855 -0.05(-0.67%)
Mar 15, 2013 7.620 7.776 7.564 7.752 168,085 +0.13(+1.74%)
Mar 14, 2013 7.588 7.620 7.568 7.620 50,919 +0.05(+0.64%)
Mar 13, 2013 7.628 7.628 7.520 7.572 106,102 -0.06(-0.81%)
Mar 12, 2013 7.682 7.725 7.570 7.634 98,290 -0.08(-1.08%)
Mar 11, 2013 7.741 7.773 7.650 7.718 60,143 -0.02(-0.31%)
Mar 08, 2013 7.602 7.769 7.550 7.741 196,016 +0.20(+2.59%)
Mar 07, 2013 7.606 7.622 7.514 7.546 127,257 -0.08(-1.10%)
Mar 06, 2013 7.578 7.630 7.534 7.630 91,170 +0.05(+0.63%)
Mar 05, 2013 7.654 7.686 7.570 7.582 110,423 -0.02(-0.26%)
Mar 04, 2013 7.550 7.606 7.471 7.602 171,513 +0.08(+1.11%)
Mar 01, 2013 7.483 7.574 7.471 7.518 149,419 -0.04(-0.47%)
Feb 28, 2013 7.550 7.578 7.498 7.554 90,884 +0.02(+0.26%)
Feb 27, 2013 7.534 7.654 7.494 7.534 125,096 +0.04(+0.59%)
Feb 26, 2013 7.431 7.542 7.419 7.490 82,493 +0.03(+0.43%)
Feb 25, 2013 7.658 7.658 7.456 7.459 114,007 -0.11(-1.42%)
Feb 22, 2013 7.514 7.590 7.436 7.566 96,862 +0.14(+1.82%)
Feb 21, 2013 7.566 7.566 7.419 7.431 132,936 -0.13(-1.74%)
Feb 20, 2013 7.674 7.694 7.562 7.562 133,852 -0.10(-1.30%)
Feb 19, 2013 7.606 7.690 7.542 7.662 118,053 +0.08(+1.10%)
Feb 15, 2013 7.606 7.630 7.514 7.578 111,216 +0.03(+0.42%)
Feb 14, 2013 7.530 7.624 7.518 7.546 70,755 -0.00(-0.05%)
Feb 13, 2013 7.475 7.586 7.475 7.550 72,918 +0.03(+0.34%)
Feb 12, 2013 7.560 7.639 7.489 7.524 95,674 -0.04(-0.47%)
Feb 11, 2013 7.536 7.560 7.421 7.560 49,165 +0.02(+0.21%)
Feb 08, 2013 7.469 7.544 7.445 7.544 66,524 +0.08(+1.01%)
Feb 07, 2013 7.520 7.520 7.421 7.469 66,218 -0.03(-0.42%)
Feb 06, 2013 7.433 7.501 7.382 7.501 58,636 +0.07(+0.96%)
Feb 04, 2013 7.414 7.457 7.386 7.429 66,976 +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.