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 (%)
May 31, 2016 8.869 8.874 8.690 8.738 257,177 -0.13(-1.42%)
May 27, 2016 8.879 8.864 8.864 8.864 208,980 +0.00(+0.00%)
May 26, 2016 8.811 8.937 8.795 8.864 263,043 +0.05(+0.60%)
May 25, 2016 8.717 8.853 8.682 8.811 321,325 +0.12(+1.33%)
May 24, 2016 8.564 8.759 8.564 8.695 413,535 +0.16(+1.85%)
May 23, 2016 8.585 8.596 8.459 8.538 338,181 -0.05(-0.61%)
May 20, 2016 8.470 8.627 8.464 8.590 251,665 +0.13(+1.49%)
May 19, 2016 8.606 8.701 8.364 8.464 367,234 -0.20(-2.36%)
May 18, 2016 8.832 8.864 8.617 8.669 204,005 -0.13(-1.43%)
May 17, 2016 9.032 9.032 8.748 8.795 290,395 -0.19(-2.16%)
May 16, 2016 8.898 9.029 8.857 8.990 279,430 +0.14(+1.56%)
May 13, 2016 9.097 9.097 8.810 8.851 576,792 -0.29(-3.14%)
May 12, 2016 9.196 9.248 9.107 9.138 187,595 -0.02(-0.17%)
May 11, 2016 9.295 9.295 9.102 9.154 235,745 -0.14(-1.52%)
May 10, 2016 9.279 9.321 9.222 9.295 216,479 +0.06(+0.68%)
May 09, 2016 9.164 9.305 9.159 9.232 207,420 +0.04(+0.45%)
May 06, 2016 9.034 9.201 9.024 9.191 195,035 +0.09(+1.03%)
May 05, 2016 8.992 9.128 8.992 9.097 225,116 +0.10(+1.16%)
May 04, 2016 8.789 9.034 8.747 8.992 374,906 +0.21(+2.44%)
May 03, 2016 8.758 8.857 8.690 8.778 262,267 +0.00(+0.00%)
May 02, 2016 8.820 8.909 8.768 8.778 234,882 +0.00(+0.00%)
Apr 29, 2016 8.768 8.841 8.674 8.778 280,174 -0.03(-0.30%)
Apr 28, 2016 8.935 8.956 8.794 8.805 143,417 -0.14(-1.52%)
Apr 27, 2016 8.904 8.966 8.778 8.940 208,603 +0.05(+0.53%)
Apr 26, 2016 8.862 8.893 8.763 8.893 232,942 +0.05(+0.59%)
Apr 25, 2016 8.638 8.846 8.554 8.841 232,971 +0.22(+2.60%)
Apr 22, 2016 8.544 8.679 8.528 8.617 148,672 +0.08(+0.98%)
Apr 21, 2016 8.711 8.726 8.476 8.533 319,578 -0.18(-2.09%)
Apr 20, 2016 8.732 8.784 8.676 8.716 168,486 -0.01(-0.15%)
Apr 19, 2016 8.693 8.748 8.672 8.729 180,246 +0.07(+0.78%)
Apr 18, 2016 8.646 8.688 8.594 8.662 238,039 +0.04(+0.42%)
Apr 15, 2016 8.543 8.685 8.496 8.625 266,449 +0.04(+0.42%)
Apr 14, 2016 8.568 8.631 8.506 8.589 156,083 -0.05(-0.54%)
Apr 13, 2016 8.599 8.667 8.543 8.636 137,345 +0.07(+0.85%)
Apr 12, 2016 8.563 8.651 8.543 8.563 173,490 +0.05(+0.55%)
Apr 11, 2016 8.527 8.631 8.496 8.517 268,723 +0.02(+0.18%)
Apr 08, 2016 8.537 8.620 8.480 8.501 206,974 +0.00(+0.00%)
Apr 07, 2016 8.480 8.579 8.449 8.501 148,882 -0.02(-0.18%)
Apr 06, 2016 8.455 8.558 8.439 8.517 151,302 +0.03(+0.37%)
Apr 05, 2016 8.377 8.527 8.341 8.486 266,828 +0.09(+1.05%)
Apr 04, 2016 8.444 8.501 8.382 8.398 134,776 -0.05(-0.55%)
Apr 01, 2016 8.413 8.480 8.377 8.444 185,148 -0.04(-0.43%)
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%)
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.