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

Gladstone Comml (NQ: GOOD )

13.97 UNCHANGED
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 (%)
Aug 31, 2016 9.636 9.684 9.571 9.663 253,691 +0.03(+0.33%)
Aug 30, 2016 9.630 9.663 9.561 9.630 233,904 +0.03(+0.34%)
Aug 29, 2016 9.555 9.657 9.555 9.598 155,817 +0.07(+0.73%)
Aug 26, 2016 9.657 9.700 9.502 9.528 174,209 -0.13(-1.33%)
Aug 25, 2016 9.555 9.679 9.555 9.657 184,138 +0.06(+0.62%)
Aug 24, 2016 9.663 9.668 9.432 9.598 221,739 -0.02(-0.22%)
Aug 23, 2016 9.593 9.689 9.593 9.620 268,823 +0.01(+0.11%)
Aug 22, 2016 9.555 9.641 9.539 9.609 175,617 +0.08(+0.79%)
Aug 19, 2016 9.679 9.679 9.447 9.534 260,505 -0.13(-1.33%)
Aug 18, 2016 9.657 9.727 9.593 9.663 296,294 +0.07(+0.70%)
Aug 17, 2016 9.601 9.613 9.521 9.596 215,194 +0.03(+0.33%)
Aug 16, 2016 9.644 9.644 9.489 9.564 288,478 -0.02(-0.22%)
Aug 15, 2016 9.596 9.681 9.566 9.585 414,762 +0.04(+0.45%)
Aug 12, 2016 9.505 9.583 9.505 9.542 136,306 +0.05(+0.56%)
Aug 11, 2016 9.542 9.558 9.462 9.489 146,981 -0.01(-0.11%)
Aug 10, 2016 9.468 9.542 9.446 9.500 186,472 -0.01(-0.06%)
Aug 09, 2016 9.382 9.516 9.313 9.505 181,179 +0.15(+1.65%)
Aug 08, 2016 9.366 9.420 9.329 9.350 108,601 -0.03(-0.34%)
Aug 05, 2016 9.366 9.409 9.334 9.382 174,917 +0.03(+0.34%)
Aug 04, 2016 9.430 9.500 9.334 9.350 147,336 -0.05(-0.51%)
Aug 03, 2016 9.468 9.489 9.341 9.398 197,763 -0.09(-0.96%)
Aug 02, 2016 9.633 9.660 9.478 9.489 229,238 -0.10(-1.06%)
Aug 01, 2016 9.739 9.745 9.564 9.590 264,959 -0.11(-1.15%)
Jul 29, 2016 9.670 9.750 9.670 9.702 338,791 +0.06(+0.66%)
Jul 28, 2016 9.750 9.782 9.628 9.638 227,077 -0.11(-1.15%)
Jul 27, 2016 9.585 9.761 9.521 9.750 270,035 +0.16(+1.67%)
Jul 26, 2016 9.462 9.649 9.462 9.590 234,423 +0.06(+0.67%)
Jul 25, 2016 9.441 9.532 9.388 9.526 250,740 +0.06(+0.62%)
Jul 22, 2016 9.569 9.606 9.425 9.468 264,758 -0.10(-1.00%)
Jul 21, 2016 9.462 9.580 9.386 9.564 187,164 +0.11(+1.18%)
Jul 20, 2016 9.494 9.534 9.414 9.452 517,391 +0.02(+0.20%)
Jul 19, 2016 9.454 9.454 9.369 9.433 305,911 +0.01(+0.06%)
Jul 18, 2016 9.396 9.475 9.375 9.428 269,798 +0.05(+0.56%)
Jul 15, 2016 9.316 9.396 9.242 9.375 239,057 +0.08(+0.91%)
Jul 14, 2016 9.264 9.348 9.221 9.290 384,938 +0.01(+0.06%)
Jul 13, 2016 9.269 9.305 9.227 9.285 312,987 +0.03(+0.29%)
Jul 12, 2016 9.195 9.322 9.137 9.258 303,032 +0.07(+0.75%)
Jul 11, 2016 9.131 9.195 9.020 9.189 395,793 +0.10(+1.11%)
Jul 08, 2016 9.041 9.126 8.994 9.089 308,979 +0.10(+1.06%)
Jul 07, 2016 9.073 9.076 8.946 8.994 209,992 -0.06(-0.64%)
Jul 05, 2016 8.972 9.062 8.967 9.052 400,004 +0.08(+0.94%)
Jul 01, 2016 8.951 8.967 8.967 8.967 274,867 +0.03(+0.30%)
Jun 30, 2016 8.972 8.988 8.893 8.941 329,034 +0.02(+0.18%)
Jun 29, 2016 8.925 8.957 8.893 8.925 396,632 +0.07(+0.84%)
Jun 28, 2016 8.835 8.930 8.787 8.851 451,144 +0.08(+0.97%)
Jun 27, 2016 8.904 8.919 8.750 8.766 295,674 -0.14(-1.60%)
Jun 24, 2016 8.766 8.988 8.644 8.909 407,181 -0.05(-0.53%)
Jun 23, 2016 8.957 8.994 8.919 8.957 129,021 +0.06(+0.65%)
Jun 22, 2016 8.978 8.991 8.893 8.898 86,680 -0.04(-0.47%)
Jun 21, 2016 8.983 8.983 8.882 8.941 95,723 +0.01(+0.06%)
Jun 20, 2016 8.919 8.994 8.919 8.935 150,768 +0.02(+0.18%)
Jun 17, 2016 8.919 8.957 8.872 8.919 288,667 -0.01(-0.06%)
Jun 16, 2016 8.898 8.957 8.861 8.925 189,290 +0.02(+0.24%)
Jun 15, 2016 8.867 8.962 8.848 8.904 164,404 +0.08(+0.87%)
Jun 14, 2016 8.869 8.895 8.785 8.827 184,275 -0.02(-0.24%)
Jun 13, 2016 8.890 8.927 8.790 8.848 203,251 -0.02(-0.24%)
Jun 10, 2016 8.890 8.921 8.832 8.869 117,727 -0.02(-0.18%)
Jun 09, 2016 8.827 8.890 8.764 8.885 220,438 +0.06(+0.65%)
Jun 08, 2016 8.806 8.853 8.753 8.827 277,932 +0.07(+0.84%)
Jun 07, 2016 8.764 8.780 8.727 8.753 184,155 +0.02(+0.18%)
Jun 06, 2016 8.801 8.822 8.676 8.738 220,906 -0.02(-0.24%)
Jun 03, 2016 8.753 8.843 8.732 8.759 223,413 +0.03(+0.30%)
Jun 02, 2016 8.748 8.766 8.669 8.732 174,944 -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.