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

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
Jul 01, 2014 7.922 7.993 7.882 7.931 225,514 -0.01(-0.11%)
Jun 30, 2014 7.887 7.962 7.820 7.940 306,934 +0.05(+0.68%)
Jun 27, 2014 7.780 7.887 7.780 7.887 326,969 +0.07(+0.85%)
Jun 26, 2014 7.771 7.820 7.741 7.820 151,087 +0.04(+0.51%)
Jun 25, 2014 7.753 7.793 7.731 7.780 188,988 +0.02(+0.23%)
Jun 24, 2014 7.771 7.815 7.735 7.762 207,351 +0.00(+0.00%)
Jun 23, 2014 7.775 7.775 7.740 7.762 127,484 -0.03(-0.34%)
Jun 20, 2014 7.740 7.789 7.691 7.789 418,472 +0.05(+0.69%)
Jun 19, 2014 7.696 7.740 7.679 7.735 186,096 +0.06(+0.81%)
Jun 18, 2014 7.678 7.700 7.642 7.673 180,478 -0.01(-0.17%)
Jun 17, 2014 7.673 7.713 7.642 7.687 232,455 +0.05(+0.61%)
Jun 16, 2014 7.693 7.711 7.640 7.640 232,578 -0.02(-0.29%)
Jun 13, 2014 7.715 7.715 7.658 7.662 210,733 -0.04(-0.52%)
Jun 12, 2014 7.653 7.706 7.600 7.702 247,454 +0.03(+0.40%)
Jun 11, 2014 7.688 7.706 7.653 7.671 196,052 +0.00(+0.00%)
Jun 10, 2014 7.684 7.715 7.631 7.671 392,100 +0.01(+0.12%)
Jun 06, 2014 7.697 7.697 7.636 7.662 299,288 -0.01(-0.11%)
Jun 05, 2014 7.596 7.675 7.543 7.671 441,498 +0.10(+1.34%)
Jun 04, 2014 7.525 7.578 7.494 7.569 521,023 +0.07(+0.88%)
Jun 03, 2014 7.446 7.556 7.428 7.503 3,048,721 -0.23(-2.97%)
Jun 02, 2014 7.927 7.927 7.719 7.733 315,039 -0.19(-2.45%)
May 30, 2014 7.905 7.936 7.865 7.927 128,553 +0.05(+0.67%)
May 29, 2014 7.896 7.935 7.834 7.874 68,543 -0.02(-0.22%)
May 28, 2014 7.918 7.922 7.852 7.891 121,743 -0.03(-0.33%)
May 27, 2014 7.825 7.918 7.808 7.918 324,588 +0.13(+1.64%)
May 23, 2014 7.724 7.790 7.790 7.790 145,996 +0.07(+0.97%)
May 22, 2014 7.684 7.755 7.609 7.715 120,041 +0.07(+0.92%)
May 21, 2014 7.680 7.680 7.609 7.644 125,473 -0.03(-0.40%)
May 20, 2014 7.688 7.733 7.631 7.675 230,116 -0.05(-0.63%)
May 19, 2014 7.733 7.781 7.675 7.724 134,901 +0.01(+0.17%)
May 16, 2014 7.675 7.728 7.640 7.711 132,918 +0.04(+0.55%)
May 15, 2014 7.695 7.764 7.599 7.669 306,993 -0.03(-0.34%)
May 14, 2014 7.813 7.813 7.669 7.695 157,857 -0.10(-1.29%)
May 13, 2014 7.831 7.853 7.765 7.796 175,562 -0.01(-0.17%)
May 12, 2014 7.765 7.839 7.756 7.809 193,911 +0.05(+0.68%)
May 09, 2014 7.695 7.765 7.669 7.756 122,557 +0.06(+0.80%)
May 08, 2014 7.752 7.765 7.695 7.695 129,380 -0.05(-0.62%)
May 07, 2014 7.682 7.747 7.673 7.743 133,574 +0.06(+0.74%)
May 06, 2014 7.717 7.756 7.682 7.686 155,782 -0.03(-0.40%)
May 05, 2014 7.739 7.747 7.677 7.717 119,089 -0.01(-0.11%)
May 02, 2014 7.752 7.752 7.691 7.726 117,614 -0.01(-0.17%)
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.