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 )

14.58 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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	7.601	7.629	7.548	7.605	90,278	+0.02(+0.26%)
Feb 27, 2013	7.585	7.705	7.545	7.585	124,262	+0.04(+0.59%)
Feb 26, 2013	7.481	7.593	7.469	7.541	81,944	+0.03(+0.43%)
Feb 25, 2013	7.709	7.709	7.506	7.509	113,247	-0.11(-1.42%)
Feb 22, 2013	7.565	7.641	7.486	7.617	96,217	+0.14(+1.82%)
Feb 21, 2013	7.617	7.617	7.469	7.481	132,051	-0.13(-1.74%)
Feb 20, 2013	7.725	7.745	7.613	7.613	132,961	-0.10(-1.30%)
Feb 19, 2013	7.657	7.741	7.593	7.713	117,266	+0.08(+1.10%)
Feb 15, 2013	7.657	7.681	7.565	7.629	110,475	+0.03(+0.42%)
Feb 14, 2013	7.581	7.675	7.569	7.597	70,283	-0.00(-0.05%)
Feb 13, 2013	7.525	7.637	7.525	7.601	72,432	+0.03(+0.34%)
Feb 12, 2013	7.611	7.690	7.539	7.575	95,037	-0.04(-0.47%)
Feb 11, 2013	7.587	7.611	7.471	7.611	48,837	+0.02(+0.21%)
Feb 08, 2013	7.519	7.595	7.495	7.595	66,081	+0.08(+1.01%)
Feb 07, 2013	7.571	7.571	7.471	7.519	65,777	-0.03(-0.42%)
Feb 06, 2013	7.483	7.551	7.431	7.551	58,246	+0.07(+0.96%)
Feb 04, 2013	7.463	7.507	7.435	7.479	66,530	+0.01(+0.16%)
Feb 01, 2013	7.431	7.507	7.411	7.467	85,387	+0.09(+1.24%)
Jan 31, 2013	7.407	7.491	7.349	7.376	129,323	+0.02(+0.27%)
Jan 30, 2013	7.507	7.507	7.336	7.356	102,295	-0.13(-1.70%)
Jan 29, 2013	7.415	7.495	7.311	7.483	59,578	+0.08(+1.13%)
Jan 28, 2013	7.376	7.435	7.332	7.399	156,051	+0.06(+0.76%)
Jan 25, 2013	7.431	7.431	7.316	7.344	116,707	-0.04(-0.59%)
Jan 24, 2013	7.439	7.439	7.372	7.388	80,388	+0.01(+0.16%)
Jan 23, 2013	7.372	7.443	7.350	7.376	54,582	-0.02(-0.27%)
Jan 22, 2013	7.336	7.423	7.280	7.396	87,541	+0.07(+0.98%)
Jan 18, 2013	7.320	7.423	7.320	7.324	96,952	-0.01(-0.16%)
Jan 17, 2013	7.356	7.364	7.272	7.336	85,543	+0.02(+0.27%)
Jan 16, 2013	7.320	7.360	7.256	7.316	85,184	-0.01(-0.08%)
Jan 15, 2013	7.353	7.353	7.302	7.322	141,088	-0.00(-0.05%)
Jan 14, 2013	7.369	7.413	7.322	7.326	158,684	-0.08(-1.02%)
Jan 11, 2013	7.421	7.448	7.332	7.401	75,273	-0.02(-0.32%)
Jan 10, 2013	7.338	7.437	7.338	7.425	93,407	+0.09(+1.19%)
Jan 09, 2013	7.302	7.377	7.270	7.338	68,261	+0.04(+0.49%)
Jan 08, 2013	7.251	7.306	7.219	7.302	83,133	+0.07(+0.93%)
Jan 07, 2013	7.223	7.274	7.223	7.235	48,060	+0.02(+0.33%)
Jan 04, 2013	7.207	7.266	7.175	7.211	73,324	+0.04(+0.55%)
Jan 03, 2013	7.199	7.215	7.132	7.171	58,940	+0.00(+0.00%)
Jan 02, 2013	7.235	7.286	7.096	7.171	173,301	+0.08(+1.06%)
Dec 31, 2012	7.033	7.104	6.937	7.096	91,360	+0.09(+1.30%)
Dec 28, 2012	6.970	7.057	6.954	7.005	71,988	+0.00(+0.06%)
Dec 27, 2012	6.966	7.078	6.954	7.001	42,628	+0.03(+0.40%)
Dec 26, 2012	6.970	7.082	6.882	6.974	79,325	+0.03(+0.46%)
Dec 24, 2012	6.934	7.064	6.934	6.942	53,371	-0.04(-0.62%)
Dec 21, 2012	7.076	7.084	6.930	6.985	322,632	-0.12(-1.73%)
Dec 20, 2012	7.029	7.116	6.989	7.108	81,018	+0.09(+1.30%)
Dec 19, 2012	7.025	7.124	6.997	7.017	97,283	-0.02(-0.28%)
Dec 18, 2012	6.989	7.120	6.987	7.037	127,373	-0.02(-0.22%)
Dec 17, 2012	7.072	7.116	6.978	7.053	93,432	-0.02(-0.25%)
Dec 14, 2012	6.905	7.090	6.898	7.070	75,677	+0.14(+2.04%)
Dec 13, 2012	7.019	7.019	6.909	6.929	68,474	-0.05(-0.73%)
Dec 12, 2012	7.098	7.137	6.976	6.980	91,829	-0.11(-1.55%)
Dec 11, 2012	7.055	7.149	6.937	7.090	151,220	+0.09(+1.23%)
Dec 10, 2012	7.015	7.039	6.945	7.004	40,213	+0.02(+0.22%)
Dec 07, 2012	7.031	7.054	6.933	6.988	48,702	-0.04(-0.61%)
Dec 06, 2012	7.035	7.074	6.957	7.031	61,665	-0.01(-0.17%)
Dec 05, 2012	6.988	7.063	6.921	7.043	52,279	+0.06(+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