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

Gladstone Comml (NQ: GOOD )

16.12 +0.29 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2016 9.508 9.555 9.444 9.534 257,111 +0.03(+0.33%)
Aug 30, 2016 9.502 9.534 9.433 9.502 237,057 +0.03(+0.34%)
Aug 29, 2016 9.428 9.529 9.428 9.471 157,918 +0.07(+0.73%)
Aug 26, 2016 9.529 9.571 9.375 9.402 176,558 -0.13(-1.33%)
Aug 25, 2016 9.428 9.550 9.428 9.529 186,620 +0.06(+0.62%)
Aug 24, 2016 9.534 9.539 9.306 9.471 224,729 -0.02(-0.22%)
Aug 23, 2016 9.465 9.561 9.465 9.492 272,447 +0.01(+0.11%)
Aug 22, 2016 9.428 9.513 9.412 9.481 177,985 +0.07(+0.79%)
Aug 19, 2016 9.550 9.550 9.321 9.407 264,017 -0.13(-1.33%)
Aug 18, 2016 9.529 9.598 9.465 9.534 300,289 +0.07(+0.70%)
Aug 17, 2016 9.473 9.485 9.394 9.468 218,095 +0.03(+0.33%)
Aug 16, 2016 9.515 9.515 9.363 9.436 292,368 -0.02(-0.22%)
Aug 15, 2016 9.468 9.552 9.439 9.457 420,354 +0.04(+0.45%)
Aug 12, 2016 9.378 9.456 9.378 9.415 138,144 +0.05(+0.56%)
Aug 11, 2016 9.415 9.431 9.336 9.363 148,963 -0.01(-0.11%)
Aug 10, 2016 9.342 9.415 9.321 9.373 188,986 -0.01(-0.06%)
Aug 09, 2016 9.258 9.389 9.189 9.378 183,621 +0.15(+1.65%)
Aug 08, 2016 9.242 9.294 9.205 9.226 110,065 -0.03(-0.34%)
Aug 05, 2016 9.242 9.284 9.210 9.258 177,275 +0.03(+0.34%)
Aug 04, 2016 9.305 9.373 9.210 9.226 149,322 -0.05(-0.51%)
Aug 03, 2016 9.342 9.363 9.217 9.273 200,429 -0.09(-0.96%)
Aug 02, 2016 9.505 9.531 9.352 9.363 232,329 -0.10(-1.06%)
Aug 01, 2016 9.610 9.615 9.436 9.463 268,531 -0.11(-1.15%)
Jul 29, 2016 9.542 9.620 9.542 9.573 343,359 +0.06(+0.66%)
Jul 28, 2016 9.620 9.652 9.499 9.510 230,139 -0.11(-1.15%)
Jul 27, 2016 9.457 9.631 9.394 9.620 273,675 +0.16(+1.67%)
Jul 26, 2016 9.336 9.521 9.336 9.463 237,584 +0.06(+0.67%)
Jul 25, 2016 9.315 9.405 9.263 9.400 254,120 +0.06(+0.62%)
Jul 22, 2016 9.442 9.478 9.300 9.342 268,327 -0.09(-1.00%)
Jul 21, 2016 9.336 9.452 9.261 9.436 189,688 +0.11(+1.18%)
Jul 20, 2016 9.368 9.407 9.289 9.326 524,366 +0.02(+0.20%)
Jul 19, 2016 9.328 9.328 9.245 9.307 310,035 +0.01(+0.06%)
Jul 18, 2016 9.271 9.349 9.250 9.302 273,436 +0.05(+0.56%)
Jul 15, 2016 9.193 9.271 9.119 9.250 242,280 +0.08(+0.91%)
Jul 14, 2016 9.140 9.224 9.099 9.166 390,128 +0.01(+0.06%)
Jul 13, 2016 9.146 9.181 9.104 9.161 317,207 +0.03(+0.29%)
Jul 12, 2016 9.072 9.198 9.015 9.135 307,117 +0.07(+0.75%)
Jul 11, 2016 9.010 9.072 8.900 9.067 401,129 +0.10(+1.11%)
Jul 08, 2016 8.921 9.005 8.874 8.968 313,144 +0.09(+1.06%)
Jul 07, 2016 8.952 8.955 8.827 8.874 212,824 -0.06(-0.64%)
Jul 05, 2016 8.853 8.942 8.848 8.931 405,397 +0.08(+0.94%)
Jul 01, 2016 8.832 8.848 8.848 8.848 278,573 +0.03(+0.30%)
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%)
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.