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

Gladstone Comml (NQ: GOOD )

15.79 -0.37 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2016 8.853 8.869 8.775 8.822 333,470 +0.02(+0.18%)
Jun 29, 2016 8.806 8.837 8.775 8.806 401,980 +0.07(+0.84%)
Jun 28, 2016 8.717 8.811 8.670 8.733 457,227 +0.08(+0.97%)
Jun 27, 2016 8.785 8.801 8.634 8.649 299,660 -0.14(-1.60%)
Jun 24, 2016 8.649 8.869 8.529 8.790 412,671 -0.05(-0.53%)
Jun 23, 2016 8.837 8.874 8.801 8.837 130,760 +0.06(+0.65%)
Jun 22, 2016 8.858 8.871 8.775 8.780 87,849 -0.04(-0.47%)
Jun 21, 2016 8.864 8.864 8.764 8.822 97,014 +0.01(+0.06%)
Jun 20, 2016 8.801 8.874 8.801 8.816 152,801 +0.02(+0.18%)
Jun 17, 2016 8.801 8.837 8.754 8.801 292,559 -0.01(-0.06%)
Jun 16, 2016 8.780 8.837 8.743 8.806 191,842 +0.02(+0.24%)
Jun 15, 2016 8.749 8.843 8.730 8.785 166,621 +0.08(+0.87%)
Jun 14, 2016 8.751 8.777 8.668 8.709 186,760 -0.02(-0.24%)
Jun 13, 2016 8.772 8.808 8.673 8.730 205,991 -0.02(-0.24%)
Jun 10, 2016 8.772 8.803 8.715 8.751 119,314 -0.02(-0.18%)
Jun 09, 2016 8.709 8.772 8.647 8.766 223,410 +0.06(+0.65%)
Jun 08, 2016 8.689 8.735 8.637 8.709 281,679 +0.07(+0.84%)
Jun 07, 2016 8.647 8.663 8.611 8.637 186,638 +0.02(+0.18%)
Jun 06, 2016 8.684 8.704 8.561 8.621 223,884 -0.02(-0.24%)
Jun 03, 2016 8.637 8.725 8.616 8.642 226,425 +0.03(+0.30%)
Jun 02, 2016 8.632 8.650 8.554 8.616 177,302 -0.01(-0.12%)
Jun 01, 2016 8.595 8.673 8.554 8.626 260,318 +0.01(+0.06%)
May 31, 2016 8.751 8.756 8.575 8.621 260,644 -0.12(-1.42%)
May 27, 2016 8.761 8.746 8.746 8.746 211,798 +0.00(+0.00%)
May 26, 2016 8.694 8.818 8.678 8.746 266,589 +0.05(+0.60%)
May 25, 2016 8.601 8.735 8.567 8.694 325,657 +0.11(+1.33%)
May 24, 2016 8.450 8.642 8.450 8.580 419,111 +0.16(+1.85%)
May 23, 2016 8.471 8.481 8.347 8.424 342,740 -0.05(-0.61%)
May 20, 2016 8.357 8.512 8.352 8.476 255,058 +0.12(+1.49%)
May 19, 2016 8.492 8.585 8.253 8.352 372,185 -0.20(-2.36%)
May 18, 2016 8.715 8.746 8.502 8.554 206,755 -0.12(-1.43%)
May 17, 2016 8.912 8.912 8.632 8.678 294,310 -0.19(-2.16%)
May 16, 2016 8.780 8.909 8.739 8.870 283,197 +0.14(+1.56%)
May 13, 2016 8.976 8.976 8.693 8.734 584,568 -0.28(-3.14%)
May 12, 2016 9.073 9.125 8.986 9.017 190,124 -0.02(-0.17%)
May 11, 2016 9.171 9.171 8.981 9.032 238,923 -0.14(-1.52%)
May 10, 2016 9.156 9.197 9.099 9.171 219,397 +0.06(+0.68%)
May 09, 2016 9.043 9.182 9.037 9.109 210,217 +0.04(+0.45%)
May 06, 2016 8.914 9.079 8.904 9.068 197,665 +0.09(+1.03%)
May 05, 2016 8.873 9.007 8.873 8.976 228,151 +0.10(+1.16%)
May 04, 2016 8.672 8.914 8.631 8.873 379,960 +0.21(+2.44%)
May 03, 2016 8.641 8.739 8.574 8.662 265,803 +0.00(+0.00%)
May 02, 2016 8.703 8.790 8.651 8.662 238,049 +0.00(+0.00%)
Apr 29, 2016 8.651 8.723 8.559 8.662 283,951 -0.03(-0.30%)
Apr 28, 2016 8.816 8.837 8.677 8.687 145,350 -0.13(-1.52%)
Apr 27, 2016 8.785 8.847 8.662 8.821 211,415 +0.05(+0.53%)
Apr 26, 2016 8.744 8.775 8.646 8.775 236,082 +0.05(+0.59%)
Apr 25, 2016 8.523 8.729 8.440 8.723 236,111 +0.22(+2.60%)
Apr 22, 2016 8.430 8.564 8.415 8.502 150,676 +0.08(+0.98%)
Apr 21, 2016 8.595 8.610 8.363 8.420 323,886 -0.18(-2.09%)
Apr 20, 2016 8.615 8.667 8.560 8.600 170,757 -0.01(-0.15%)
Apr 19, 2016 8.577 8.632 8.557 8.613 182,676 +0.07(+0.78%)
Apr 18, 2016 8.531 8.572 8.480 8.546 241,248 +0.04(+0.42%)
Apr 15, 2016 8.429 8.569 8.383 8.511 270,041 +0.04(+0.42%)
Apr 14, 2016 8.454 8.516 8.393 8.475 158,187 -0.05(-0.54%)
Apr 13, 2016 8.485 8.552 8.429 8.521 139,197 +0.07(+0.85%)
Apr 12, 2016 8.449 8.536 8.429 8.449 175,829 +0.05(+0.55%)
Apr 11, 2016 8.414 8.516 8.383 8.403 272,345 +0.02(+0.18%)
Apr 08, 2016 8.424 8.506 8.368 8.388 209,765 +0.00(+0.00%)
Apr 07, 2016 8.368 8.465 8.337 8.388 150,889 -0.02(-0.18%)
Apr 06, 2016 8.342 8.444 8.327 8.403 153,342 +0.03(+0.37%)
Apr 05, 2016 8.265 8.414 8.230 8.373 270,425 +0.09(+1.05%)
Apr 04, 2016 8.332 8.388 8.271 8.286 136,593 -0.05(-0.55%)
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.