Skip to main content

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 7.904 7.935 7.865 7.926 128,557 +0.05(+0.67%)
May 29, 2014 7.896 7.935 7.834 7.874 68,545 -0.02(-0.22%)
May 28, 2014 7.918 7.922 7.851 7.891 121,747 -0.03(-0.33%)
May 27, 2014 7.825 7.918 7.807 7.918 324,598 +0.13(+1.64%)
May 23, 2014 7.724 7.790 7.790 7.790 146,001 +0.07(+0.97%)
May 22, 2014 7.684 7.754 7.609 7.715 120,045 +0.07(+0.92%)
May 21, 2014 7.679 7.679 7.609 7.644 125,477 -0.03(-0.40%)
May 20, 2014 7.688 7.732 7.631 7.675 230,123 -0.05(-0.63%)
May 19, 2014 7.732 7.781 7.675 7.724 134,905 +0.01(+0.17%)
May 16, 2014 7.675 7.728 7.640 7.710 132,922 +0.04(+0.55%)
May 15, 2014 7.695 7.764 7.598 7.668 307,002 -0.03(-0.34%)
May 14, 2014 7.813 7.813 7.668 7.695 157,862 -0.10(-1.29%)
May 13, 2014 7.830 7.852 7.765 7.795 175,568 -0.01(-0.17%)
May 12, 2014 7.765 7.839 7.756 7.809 193,917 +0.05(+0.68%)
May 09, 2014 7.695 7.765 7.668 7.756 122,561 +0.06(+0.80%)
May 08, 2014 7.752 7.765 7.695 7.695 129,384 -0.05(-0.62%)
May 07, 2014 7.682 7.747 7.673 7.743 133,578 +0.06(+0.74%)
May 06, 2014 7.717 7.756 7.682 7.686 155,787 -0.03(-0.40%)
May 05, 2014 7.738 7.747 7.677 7.717 119,092 -0.01(-0.11%)
May 02, 2014 7.752 7.752 7.690 7.725 117,617 -0.01(-0.17%)
May 01, 2014 7.752 7.752 7.646 7.738 173,668 +0.01(+0.17%)
Apr 30, 2014 7.717 7.760 7.668 7.725 137,380 +0.03(+0.40%)
Apr 29, 2014 7.752 7.752 7.668 7.695 121,298 -0.04(-0.45%)
Apr 28, 2014 7.664 7.760 7.620 7.730 147,471 +0.10(+1.32%)
Apr 25, 2014 7.660 7.730 7.598 7.629 110,845 -0.04(-0.57%)
Apr 24, 2014 7.721 7.774 7.655 7.673 112,783 -0.02(-0.23%)
Apr 23, 2014 7.752 7.778 7.668 7.690 137,730 -0.06(-0.73%)
Apr 22, 2014 7.752 7.774 7.664 7.747 163,557 +0.00(+0.00%)
Apr 21, 2014 7.651 7.747 7.638 7.747 172,668 +0.12(+1.55%)
Apr 17, 2014 7.651 7.629 7.629 7.629 98,414 -0.02(-0.29%)
Apr 16, 2014 7.660 7.668 7.598 7.651 80,327 +0.02(+0.32%)
Apr 15, 2014 7.566 7.640 7.514 7.627 162,240 +0.08(+1.04%)
Apr 14, 2014 7.596 7.618 7.538 7.549 100,227 +0.03(+0.35%)
Apr 11, 2014 7.522 7.549 7.501 7.522 175,234 -0.03(-0.35%)
Apr 10, 2014 7.644 7.687 7.531 7.549 135,954 -0.07(-0.97%)
Apr 09, 2014 7.631 7.683 7.566 7.622 122,597 +0.00(+0.00%)
Apr 08, 2014 7.553 7.692 7.553 7.622 113,016 +0.05(+0.69%)
Apr 07, 2014 7.557 7.653 7.557 7.570 102,848 -0.04(-0.57%)
Apr 04, 2014 7.688 7.688 7.580 7.614 104,684 -0.03(-0.45%)
Apr 03, 2014 7.683 7.688 7.605 7.649 82,778 -0.05(-0.62%)
Apr 02, 2014 7.666 7.709 7.605 7.696 118,873 +0.05(+0.63%)
Apr 01, 2014 7.553 7.657 7.518 7.649 118,294 +0.11(+1.44%)
Mar 31, 2014 7.501 7.583 7.466 7.540 213,758 +0.04(+0.52%)
Mar 28, 2014 7.492 7.549 7.466 7.501 128,755 +0.04(+0.58%)
Mar 27, 2014 7.479 7.518 7.427 7.457 79,839 -0.03(-0.35%)
Mar 26, 2014 7.631 7.631 7.479 7.483 129,459 -0.12(-1.54%)
Mar 25, 2014 7.605 7.644 7.562 7.601 122,167 +0.01(+0.17%)
Mar 24, 2014 7.627 7.635 7.501 7.588 156,866 -0.03(-0.46%)
Mar 21, 2014 7.544 7.644 7.509 7.622 280,776 +0.07(+0.98%)
Mar 20, 2014 7.535 7.575 7.496 7.549 154,127 +0.03(+0.40%)
Mar 19, 2014 7.631 7.635 7.488 7.518 175,591 -0.09(-1.14%)
Mar 18, 2014 7.609 7.649 7.544 7.605 277,105 -0.02(-0.29%)
Mar 17, 2014 7.653 7.670 7.573 7.627 301,384 -0.02(-0.23%)
Mar 14, 2014 7.653 7.683 7.610 7.644 83,999 +0.00(+0.00%)
Mar 13, 2014 7.666 7.670 7.601 7.644 101,048 +0.01(+0.14%)
Mar 12, 2014 7.590 7.642 7.573 7.633 286,036 +0.03(+0.40%)
Mar 11, 2014 7.633 7.646 7.599 7.603 94,453 -0.03(-0.34%)
Mar 10, 2014 7.582 7.633 7.556 7.629 124,079 +0.01(+0.17%)
Mar 07, 2014 7.625 7.642 7.530 7.616 197,654 +0.03(+0.34%)
Mar 06, 2014 7.603 7.629 7.582 7.590 186,925 -0.03(-0.34%)
Mar 05, 2014 7.607 7.651 7.564 7.616 138,640 +0.01(+0.17%)
Mar 04, 2014 7.620 7.664 7.505 7.603 307,139 +0.07(+0.97%)
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.