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

Gladstone Comml (NQ: GOOD )

13.97 -0.12 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Mar 31, 2016 8.511 8.563 8.455 8.480 213,350 -0.03(-0.30%)
Mar 30, 2016 8.563 8.589 8.418 8.506 219,488 -0.08(-0.90%)
Mar 29, 2016 8.398 8.599 8.367 8.584 168,099 +0.14(+1.66%)
Mar 28, 2016 8.335 8.486 8.316 8.444 143,507 +0.08(+0.93%)
Mar 24, 2016 8.273 8.367 8.367 8.367 80,350 +0.08(+0.94%)
Mar 23, 2016 8.351 8.439 8.284 8.289 138,261 -0.08(-0.93%)
Mar 22, 2016 8.367 8.444 8.312 8.367 138,382 -0.03(-0.31%)
Mar 21, 2016 8.455 8.553 8.367 8.392 142,645 -0.08(-0.92%)
Mar 18, 2016 8.543 8.543 8.444 8.470 355,673 -0.02(-0.24%)
Mar 17, 2016 8.377 8.543 8.313 8.491 240,818 +0.17(+2.09%)
Mar 16, 2016 8.096 8.353 8.076 8.317 237,370 +0.18(+2.21%)
Mar 15, 2016 8.189 8.261 8.055 8.138 321,018 -0.11(-1.31%)
Mar 14, 2016 8.173 8.256 8.086 8.245 167,672 +0.05(+0.63%)
Mar 11, 2016 8.066 8.204 8.019 8.194 231,260 +0.16(+2.05%)
Mar 10, 2016 8.102 8.245 7.937 8.030 172,270 -0.03(-0.32%)
Mar 09, 2016 7.886 8.145 7.886 8.055 211,600 +0.04(+0.51%)
Mar 08, 2016 8.014 8.086 7.886 8.014 294,867 -0.03(-0.38%)
Mar 07, 2016 8.019 8.138 7.963 8.045 202,609 +0.06(+0.77%)
Mar 04, 2016 7.917 8.009 7.882 7.983 232,243 +0.08(+0.97%)
Mar 03, 2016 7.870 7.922 7.814 7.906 222,621 +0.06(+0.72%)
Mar 02, 2016 7.629 7.850 7.608 7.850 179,844 +0.20(+2.55%)
Mar 01, 2016 7.701 7.742 7.608 7.655 181,958 +0.01(+0.13%)
Feb 29, 2016 7.644 7.834 7.608 7.644 233,576 +0.03(+0.34%)
Feb 26, 2016 7.793 7.824 7.598 7.619 308,508 -0.13(-1.72%)
Feb 25, 2016 7.521 7.780 7.462 7.752 335,435 +0.33(+4.50%)
Feb 24, 2016 7.285 7.459 7.262 7.418 221,488 +0.05(+0.70%)
Feb 23, 2016 7.408 7.654 7.336 7.367 261,271 -0.17(-2.32%)
Feb 22, 2016 7.608 7.696 7.511 7.542 228,729 -0.08(-1.08%)
Feb 19, 2016 7.511 7.655 7.465 7.624 203,064 +0.04(+0.47%)
Feb 18, 2016 7.187 7.598 7.187 7.588 534,822 +0.53(+7.50%)
Feb 17, 2016 7.105 7.208 7.033 7.059 212,188 +0.01(+0.15%)
Feb 16, 2016 6.935 7.097 6.889 7.048 187,700 +0.22(+3.27%)
Feb 12, 2016 6.866 6.825 6.825 6.825 143,827 +0.02(+0.30%)
Feb 11, 2016 6.693 6.927 6.642 6.805 277,405 +0.03(+0.45%)
Feb 10, 2016 6.876 7.054 6.764 6.774 205,517 -0.08(-1.11%)
Feb 09, 2016 7.166 7.166 6.784 6.850 280,455 -0.38(-5.21%)
Feb 08, 2016 7.196 7.247 6.922 7.227 283,316 +0.08(+1.14%)
Feb 05, 2016 7.110 7.314 7.110 7.146 192,734 -0.01(-0.07%)
Feb 04, 2016 7.130 7.322 7.130 7.151 139,453 -0.03(-0.43%)
Feb 03, 2016 7.242 7.278 7.079 7.181 214,257 -0.03(-0.42%)
Feb 02, 2016 7.212 7.288 7.064 7.212 200,595 +0.02(+0.28%)
Feb 01, 2016 7.161 7.283 7.115 7.191 196,565 -0.09(-1.19%)
Jan 29, 2016 6.993 7.278 6.993 7.278 359,342 +0.31(+4.38%)
Jan 28, 2016 6.866 7.044 6.820 6.973 172,315 +0.15(+2.24%)
Jan 27, 2016 7.090 7.156 6.764 6.820 221,676 -0.23(-3.25%)
Jan 26, 2016 7.049 7.242 7.018 7.049 164,438 +0.01(+0.07%)
Jan 25, 2016 7.059 7.125 6.978 7.044 200,379 -0.03(-0.43%)
Jan 22, 2016 6.881 7.110 6.845 7.074 279,747 +0.27(+4.04%)
Jan 21, 2016 6.550 6.927 6.489 6.799 337,253 +0.27(+4.21%)
Jan 20, 2016 6.677 6.698 6.107 6.525 598,488 -0.23(-3.43%)
Jan 19, 2016 6.822 6.933 6.681 6.756 209,551 -0.03(-0.45%)
Jan 15, 2016 6.766 6.786 6.786 6.786 285,404 -0.11(-1.61%)
Jan 14, 2016 6.807 6.933 6.680 6.897 350,637 +0.10(+1.41%)
Jan 13, 2016 7.003 7.059 6.655 6.802 381,319 -0.20(-2.81%)
Jan 12, 2016 7.165 7.210 6.935 6.998 291,763 -0.16(-2.18%)
Jan 11, 2016 7.139 7.276 7.109 7.155 203,432 -0.01(-0.14%)
Jan 08, 2016 7.286 7.336 7.149 7.165 147,900 -0.11(-1.52%)
Jan 07, 2016 7.412 7.412 7.276 7.276 209,021 -0.18(-2.43%)
Jan 06, 2016 7.311 7.494 7.311 7.457 192,129 +0.08(+1.02%)
Jan 05, 2016 7.245 7.407 7.245 7.381 241,023 +0.17(+2.38%)
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.