Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gladstone Comml (NQ: GOOD )

14.92 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	7.550	7.578	7.498	7.554	90,884	+0.02(+0.26%)
Feb 27, 2013	7.534	7.654	7.494	7.534	125,096	+0.04(+0.59%)
Feb 26, 2013	7.431	7.542	7.419	7.490	82,493	+0.03(+0.43%)
Feb 25, 2013	7.658	7.658	7.456	7.459	114,007	-0.11(-1.42%)
Feb 22, 2013	7.514	7.590	7.436	7.566	96,862	+0.14(+1.82%)
Feb 21, 2013	7.566	7.566	7.419	7.431	132,936	-0.13(-1.74%)
Feb 20, 2013	7.674	7.694	7.562	7.562	133,852	-0.10(-1.30%)
Feb 19, 2013	7.606	7.690	7.542	7.662	118,053	+0.08(+1.10%)
Feb 15, 2013	7.606	7.630	7.514	7.578	111,216	+0.03(+0.42%)
Feb 14, 2013	7.530	7.624	7.518	7.546	70,755	-0.00(-0.05%)
Feb 13, 2013	7.475	7.586	7.475	7.550	72,918	+0.03(+0.34%)
Feb 12, 2013	7.560	7.639	7.489	7.524	95,674	-0.04(-0.47%)
Feb 11, 2013	7.536	7.560	7.421	7.560	49,165	+0.02(+0.21%)
Feb 08, 2013	7.469	7.544	7.445	7.544	66,524	+0.08(+1.01%)
Feb 07, 2013	7.520	7.520	7.421	7.469	66,218	-0.03(-0.42%)
Feb 06, 2013	7.433	7.501	7.382	7.501	58,636	+0.07(+0.96%)
Feb 04, 2013	7.414	7.457	7.386	7.429	66,976	+0.01(+0.16%)
Feb 01, 2013	7.382	7.457	7.362	7.417	85,960	+0.09(+1.24%)
Jan 31, 2013	7.358	7.441	7.300	7.326	130,191	+0.02(+0.27%)
Jan 30, 2013	7.457	7.457	7.287	7.307	102,981	-0.13(-1.70%)
Jan 29, 2013	7.366	7.445	7.262	7.433	59,978	+0.08(+1.13%)
Jan 28, 2013	7.326	7.386	7.283	7.350	157,098	+0.06(+0.76%)
Jan 25, 2013	7.382	7.382	7.267	7.295	117,490	-0.04(-0.59%)
Jan 24, 2013	7.390	7.390	7.322	7.338	80,927	+0.01(+0.16%)
Jan 23, 2013	7.322	7.394	7.302	7.326	54,948	-0.02(-0.27%)
Jan 22, 2013	7.287	7.374	7.231	7.346	88,128	+0.07(+0.98%)
Jan 18, 2013	7.271	7.374	7.271	7.275	97,602	-0.01(-0.16%)
Jan 17, 2013	7.307	7.315	7.224	7.287	86,117	+0.02(+0.27%)
Jan 16, 2013	7.271	7.311	7.208	7.267	85,755	-0.01(-0.08%)
Jan 15, 2013	7.304	7.304	7.253	7.273	142,034	-0.00(-0.05%)
Jan 14, 2013	7.320	7.363	7.273	7.277	159,748	-0.07(-1.02%)
Jan 11, 2013	7.371	7.399	7.283	7.352	75,777	-0.02(-0.32%)
Jan 10, 2013	7.289	7.387	7.289	7.375	94,033	+0.09(+1.19%)
Jan 09, 2013	7.253	7.328	7.222	7.289	68,719	+0.04(+0.49%)
Jan 08, 2013	7.202	7.257	7.171	7.253	83,691	+0.07(+0.93%)
Jan 07, 2013	7.175	7.226	7.175	7.187	48,382	+0.02(+0.33%)
Jan 04, 2013	7.159	7.218	7.128	7.163	73,816	+0.04(+0.55%)
Jan 03, 2013	7.151	7.167	7.084	7.124	59,335	+0.00(+0.00%)
Jan 02, 2013	7.187	7.238	7.049	7.124	174,463	+0.07(+1.06%)
Dec 31, 2012	6.986	7.057	6.891	7.049	91,973	+0.09(+1.30%)
Dec 28, 2012	6.923	7.010	6.907	6.958	72,471	+0.00(+0.06%)
Dec 27, 2012	6.919	7.031	6.907	6.955	42,913	+0.03(+0.40%)
Dec 26, 2012	6.923	7.035	6.837	6.927	79,857	+0.03(+0.46%)
Dec 24, 2012	6.888	7.017	6.888	6.896	53,729	-0.04(-0.62%)
Dec 21, 2012	7.029	7.037	6.884	6.939	324,796	-0.12(-1.73%)
Dec 20, 2012	6.982	7.069	6.943	7.061	81,562	+0.09(+1.30%)
Dec 19, 2012	6.978	7.076	6.951	6.970	97,935	-0.02(-0.28%)
Dec 18, 2012	6.943	7.073	6.941	6.990	128,228	-0.02(-0.22%)
Dec 17, 2012	7.025	7.068	6.932	7.006	94,059	-0.02(-0.25%)
Dec 14, 2012	6.859	7.043	6.852	7.023	76,185	+0.14(+2.04%)
Dec 13, 2012	6.973	6.973	6.863	6.883	68,933	-0.05(-0.73%)
Dec 12, 2012	7.051	7.090	6.930	6.934	92,445	-0.11(-1.55%)
Dec 11, 2012	7.008	7.101	6.891	7.043	152,234	+0.09(+1.23%)
Dec 10, 2012	6.969	6.992	6.898	6.957	40,483	+0.02(+0.22%)
Dec 07, 2012	6.984	7.007	6.887	6.941	49,028	-0.04(-0.61%)
Dec 06, 2012	6.988	7.027	6.910	6.984	62,079	-0.01(-0.17%)
Dec 05, 2012	6.941	7.016	6.875	6.996	52,630	+0.05(+0.79%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Gladstone Comml (NQ: GOOD )

Historical Prices