Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Comml (NQ: GOOD )

14.92 -0.09 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 8.933 8.938 8.753 8.801 255,328 -0.13(-1.42%)
May 27, 2016 8.944 8.928 8.928 8.928 207,478 +0.00(+0.00%)
May 26, 2016 8.875 9.002 8.859 8.928 261,152 +0.05(+0.60%)
May 25, 2016 8.780 8.917 8.745 8.875 319,015 +0.12(+1.33%)
May 24, 2016 8.626 8.822 8.626 8.758 410,562 +0.16(+1.85%)
May 23, 2016 8.647 8.658 8.520 8.600 335,749 -0.05(-0.61%)
May 20, 2016 8.531 8.690 8.526 8.653 249,856 +0.13(+1.49%)
May 19, 2016 8.668 8.764 8.425 8.526 364,594 -0.21(-2.36%)
May 18, 2016 8.896 8.928 8.679 8.732 202,538 -0.13(-1.43%)
May 17, 2016 9.097 9.097 8.811 8.859 288,307 -0.20(-2.16%)
May 16, 2016 8.963 9.094 8.921 9.055 277,421 +0.14(+1.56%)
May 13, 2016 9.163 9.163 8.874 8.916 572,645 -0.29(-3.14%)
May 12, 2016 9.262 9.315 9.173 9.205 186,246 -0.02(-0.17%)
May 11, 2016 9.362 9.362 9.168 9.220 234,050 -0.14(-1.52%)
May 10, 2016 9.346 9.388 9.289 9.362 214,923 +0.06(+0.68%)
May 09, 2016 9.231 9.373 9.226 9.299 205,929 +0.04(+0.45%)
May 06, 2016 9.099 9.268 9.089 9.257 193,633 +0.09(+1.03%)
May 05, 2016 9.057 9.194 9.057 9.163 223,497 +0.11(+1.16%)
May 04, 2016 8.853 9.099 8.811 9.057 372,211 +0.22(+2.44%)
May 03, 2016 8.821 8.921 8.753 8.842 260,382 +0.00(+0.00%)
May 02, 2016 8.884 8.973 8.832 8.842 233,193 +0.00(+0.00%)
Apr 29, 2016 8.832 8.905 8.737 8.842 278,159 -0.03(-0.30%)
Apr 28, 2016 9.000 9.021 8.858 8.868 142,386 -0.14(-1.52%)
Apr 27, 2016 8.968 9.031 8.842 9.005 207,103 +0.05(+0.53%)
Apr 26, 2016 8.926 8.958 8.826 8.958 231,267 +0.05(+0.59%)
Apr 25, 2016 8.700 8.910 8.616 8.905 231,296 +0.23(+2.60%)
Apr 22, 2016 8.606 8.742 8.590 8.679 147,603 +0.08(+0.98%)
Apr 21, 2016 8.774 8.790 8.537 8.595 317,280 -0.18(-2.09%)
Apr 20, 2016 8.795 8.847 8.739 8.779 167,275 -0.01(-0.15%)
Apr 19, 2016 8.756 8.811 8.735 8.792 178,950 +0.07(+0.78%)
Apr 18, 2016 8.709 8.750 8.657 8.724 236,327 +0.04(+0.42%)
Apr 15, 2016 8.604 8.748 8.557 8.688 264,534 +0.04(+0.42%)
Apr 14, 2016 8.630 8.693 8.568 8.651 154,961 -0.05(-0.54%)
Apr 13, 2016 8.662 8.730 8.604 8.698 136,358 +0.07(+0.85%)
Apr 12, 2016 8.625 8.714 8.604 8.625 172,242 +0.05(+0.55%)
Apr 11, 2016 8.589 8.693 8.557 8.578 266,791 +0.02(+0.18%)
Apr 08, 2016 8.599 8.683 8.542 8.563 205,486 +0.00(+0.00%)
Apr 07, 2016 8.542 8.641 8.511 8.563 147,812 -0.02(-0.18%)
Apr 06, 2016 8.516 8.620 8.500 8.578 150,215 +0.03(+0.37%)
Apr 05, 2016 8.438 8.589 8.401 8.547 264,910 +0.09(+1.05%)
Apr 04, 2016 8.505 8.563 8.443 8.458 133,807 -0.05(-0.55%)
Apr 01, 2016 8.474 8.542 8.438 8.505 183,817 -0.04(-0.43%)
Mar 31, 2016 8.573 8.625 8.516 8.542 211,816 -0.03(-0.30%)
Mar 30, 2016 8.625 8.651 8.479 8.568 217,911 -0.08(-0.90%)
Mar 29, 2016 8.458 8.662 8.427 8.646 166,890 +0.14(+1.66%)
Mar 28, 2016 8.396 8.547 8.376 8.505 142,475 +0.08(+0.93%)
Mar 24, 2016 8.333 8.427 8.427 8.427 79,773 +0.08(+0.94%)
Mar 23, 2016 8.411 8.500 8.344 8.349 137,267 -0.08(-0.93%)
Mar 22, 2016 8.427 8.505 8.372 8.427 137,388 -0.03(-0.31%)
Mar 21, 2016 8.516 8.615 8.427 8.453 141,620 -0.08(-0.92%)
Mar 18, 2016 8.604 8.604 8.505 8.531 353,116 -0.02(-0.24%)
Mar 17, 2016 8.438 8.604 8.373 8.552 239,087 +0.17(+2.09%)
Mar 16, 2016 8.155 8.414 8.134 8.378 235,663 +0.18(+2.21%)
Mar 15, 2016 8.248 8.321 8.114 8.196 318,711 -0.11(-1.31%)
Mar 14, 2016 8.233 8.315 8.145 8.305 166,467 +0.05(+0.63%)
Mar 11, 2016 8.124 8.264 8.077 8.253 229,597 +0.17(+2.05%)
Mar 10, 2016 8.160 8.305 7.995 8.088 171,031 -0.03(-0.32%)
Mar 09, 2016 7.943 8.204 7.943 8.114 210,079 +0.04(+0.51%)
Mar 08, 2016 8.072 8.145 7.943 8.072 292,747 -0.03(-0.38%)
Mar 07, 2016 8.077 8.196 8.021 8.103 201,152 +0.06(+0.77%)
Mar 04, 2016 7.974 8.067 7.939 8.041 230,573 +0.08(+0.97%)
Mar 03, 2016 7.927 7.979 7.870 7.964 221,021 +0.06(+0.72%)
Mar 02, 2016 7.684 7.907 7.663 7.907 178,551 +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.