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 (%)
Nov 30, 2016 10.73 10.73 10.10 10.15 3,397,386 -0.59(-5.50%)
Nov 29, 2016 10.72 10.91 10.65 10.74 559,708 +0.02(+0.21%)
Nov 28, 2016 10.65 10.76 10.57 10.72 610,190 +0.04(+0.41%)
Nov 25, 2016 10.54 10.69 10.53 10.68 338,740 +0.13(+1.20%)
Nov 23, 2016 10.55 10.55 10.55 0 -0.02(-0.16%)
Nov 22, 2016 10.47 10.62 10.38 10.57 689,384 +0.16(+1.54%)
Nov 21, 2016 10.38 10.63 10.33 10.41 405,631 -0.01(-0.11%)
Nov 18, 2016 10.46 10.53 10.34 10.42 362,406 +0.03(+0.32%)
Nov 17, 2016 10.41 10.62 10.34 10.38 607,701 -0.04(-0.37%)
Nov 16, 2016 10.21 10.43 10.19 10.42 591,502 +0.18(+1.78%)
Nov 15, 2016 9.925 10.40 9.925 10.24 872,917 +0.31(+3.14%)
Nov 14, 2016 9.780 9.950 9.621 9.928 419,834 +0.21(+2.14%)
Nov 11, 2016 9.462 9.879 9.462 9.720 454,445 +0.29(+3.08%)
Nov 10, 2016 9.643 9.643 9.281 9.429 378,401 -0.16(-1.66%)
Nov 09, 2016 9.204 9.638 9.166 9.588 383,292 +0.15(+1.57%)
Nov 08, 2016 9.440 9.506 9.429 9.440 145,598 +0.01(+0.12%)
Nov 07, 2016 9.320 9.484 9.320 9.429 253,041 +0.18(+1.96%)
Nov 04, 2016 9.084 9.303 9.078 9.248 306,006 +0.20(+2.24%)
Nov 03, 2016 9.062 9.117 9.007 9.045 263,341 +0.00(+0.00%)
Nov 02, 2016 9.018 9.183 9.007 9.045 340,629 +0.04(+0.49%)
Nov 01, 2016 9.358 9.457 8.782 9.002 1,000,603 -0.78(-8.01%)
Oct 31, 2016 9.681 9.824 9.610 9.786 183,248 +0.21(+2.18%)
Oct 28, 2016 9.692 9.769 9.555 9.577 207,279 -0.09(-0.96%)
Oct 27, 2016 9.879 9.917 9.654 9.670 298,315 -0.19(-1.89%)
Oct 26, 2016 9.950 9.950 9.829 9.857 191,019 -0.12(-1.21%)
Oct 25, 2016 9.977 10.02 9.901 9.977 141,086 -0.02(-0.22%)
Oct 24, 2016 10.01 10.18 9.939 9.999 164,288 -0.01(-0.06%)
Oct 21, 2016 9.972 10.11 9.972 10.00 195,386 -0.02(-0.22%)
Oct 20, 2016 9.912 10.05 9.912 10.03 293,576 +0.09(+0.88%)
Oct 19, 2016 9.879 9.956 9.813 9.939 245,888 +0.08(+0.81%)
Oct 18, 2016 9.800 9.903 9.767 9.860 311,727 +0.10(+1.00%)
Oct 17, 2016 9.745 9.794 9.723 9.762 264,031 +0.01(+0.11%)
Oct 14, 2016 9.745 9.800 9.674 9.751 248,145 +0.03(+0.34%)
Oct 13, 2016 9.647 9.756 9.573 9.718 288,686 +0.01(+0.06%)
Oct 12, 2016 9.495 9.756 9.495 9.713 253,611 +0.25(+2.65%)
Oct 11, 2016 9.827 9.870 9.364 9.462 566,511 -0.35(-3.61%)
Oct 10, 2016 9.734 9.870 9.723 9.816 194,711 +0.16(+1.69%)
Oct 07, 2016 9.772 9.849 9.642 9.653 246,099 -0.07(-0.67%)
Oct 06, 2016 9.691 9.800 9.595 9.718 473,341 +0.07(+0.68%)
Oct 05, 2016 9.898 9.936 9.582 9.653 279,175 -0.22(-2.26%)
Oct 04, 2016 9.958 9.985 9.811 9.876 167,741 -0.08(-0.82%)
Oct 03, 2016 10.16 10.16 9.909 9.958 238,132 -0.19(-1.83%)
Sep 30, 2016 10.30 10.34 10.14 10.14 272,001 -0.10(-1.01%)
Sep 29, 2016 10.32 10.34 10.19 10.25 162,335 -0.08(-0.79%)
Sep 28, 2016 10.26 10.35 10.24 10.33 160,023 +0.04(+0.42%)
Sep 27, 2016 10.33 10.40 10.25 10.28 205,223 -0.05(-0.47%)
Sep 26, 2016 10.32 10.41 10.27 10.33 234,703 -0.04(-0.37%)
Sep 23, 2016 10.27 10.43 10.27 10.37 241,104 +0.04(+0.42%)
Sep 22, 2016 10.07 10.33 10.07 10.33 321,339 +0.31(+3.10%)
Sep 21, 2016 9.843 10.04 9.758 10.02 202,607 +0.16(+1.66%)
Sep 20, 2016 9.968 10.00 9.789 9.854 352,037 -0.05(-0.55%)
Sep 19, 2016 9.881 10.00 9.849 9.909 313,307 +0.08(+0.80%)
Sep 16, 2016 9.792 9.857 9.724 9.830 668,211 +0.05(+0.50%)
Sep 15, 2016 9.770 9.846 9.770 9.781 248,723 +0.01(+0.11%)
Sep 14, 2016 9.678 9.813 9.659 9.770 236,195 +0.11(+1.12%)
Sep 13, 2016 9.749 9.768 9.651 9.662 347,972 -0.14(-1.38%)
Sep 12, 2016 9.624 9.830 9.603 9.797 291,602 +0.09(+0.89%)
Sep 09, 2016 9.997 10.02 9.705 9.711 323,094 -0.39(-3.85%)
Sep 08, 2016 10.06 10.11 9.927 10.10 292,522 -0.03(-0.32%)
Sep 07, 2016 10.03 10.14 9.976 10.13 287,138 +0.10(+1.02%)
Sep 06, 2016 9.949 10.09 9.884 10.03 276,962 +0.08(+0.76%)
Sep 02, 2016 9.776 9.954 9.954 9.954 258,006 +0.23(+2.39%)
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.