Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Comml (NQ: GOOD )

14.08 +0.11 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Nov 28, 2014 8.084 8.134 8.034 8.079 174,693 +0.01(+0.17%)
Nov 26, 2014 8.061 8.066 8.066 8.066 197,819 +0.04(+0.51%)
Nov 25, 2014 8.066 8.066 8.002 8.025 81,401 +0.00(+0.00%)
Nov 24, 2014 8.043 8.043 7.997 8.025 122,772 +0.02(+0.23%)
Nov 21, 2014 8.070 8.070 7.997 8.006 164,560 +0.00(+0.06%)
Nov 20, 2014 7.938 8.015 7.938 8.002 131,961 +0.03(+0.34%)
Nov 19, 2014 8.070 8.079 7.970 7.974 155,557 -0.11(-1.41%)
Nov 18, 2014 8.079 8.121 8.047 8.089 151,664 +0.01(+0.17%)
Nov 17, 2014 8.020 8.111 8.006 8.075 136,607 +0.03(+0.34%)
Nov 14, 2014 8.226 8.226 8.034 8.047 338,107 -0.18(-2.17%)
Nov 13, 2014 8.226 8.258 8.207 8.226 170,026 +0.03(+0.39%)
Nov 12, 2014 8.173 8.214 8.131 8.194 212,611 -0.02(-0.25%)
Nov 11, 2014 8.278 8.278 8.169 8.214 207,735 -0.03(-0.39%)
Nov 10, 2014 8.200 8.250 8.173 8.246 238,769 +0.07(+0.89%)
Nov 07, 2014 8.210 8.210 8.141 8.173 223,124 -0.03(-0.33%)
Nov 06, 2014 8.259 8.259 8.152 8.200 216,769 -0.03(-0.39%)
Nov 05, 2014 8.282 8.282 8.216 8.232 177,604 -0.02(-0.22%)
Nov 04, 2014 8.246 8.282 8.169 8.250 253,119 +0.00(+0.06%)
Nov 03, 2014 8.250 8.259 8.196 8.246 309,930 +0.03(+0.39%)
Oct 31, 2014 8.259 8.259 8.155 8.214 352,097 +0.05(+0.56%)
Oct 30, 2014 8.033 8.203 8.024 8.169 293,040 +0.07(+0.90%)
Oct 29, 2014 8.173 8.173 8.060 8.096 207,142 -0.05(-0.67%)
Oct 28, 2014 8.064 8.155 7.992 8.151 296,808 +0.13(+1.64%)
Oct 27, 2014 7.901 8.019 7.856 8.019 493,702 +0.16(+2.08%)
Oct 24, 2014 7.869 7.869 7.798 7.856 241,001 +0.02(+0.23%)
Oct 23, 2014 7.806 7.837 7.760 7.837 444,451 +0.07(+0.94%)
Oct 22, 2014 7.760 7.797 7.738 7.765 496,507 -0.00(-0.06%)
Oct 21, 2014 7.797 7.806 7.731 7.769 300,325 +0.00(+0.00%)
Oct 20, 2014 7.688 7.769 7.670 7.769 466,400 +0.10(+1.27%)
Oct 17, 2014 7.744 7.744 7.618 7.672 290,652 +0.00(+0.06%)
Oct 16, 2014 7.555 7.699 7.555 7.667 508,957 +0.03(+0.41%)
Oct 15, 2014 7.636 7.658 7.392 7.636 589,359 -0.03(-0.41%)
Oct 14, 2014 7.658 7.703 7.645 7.667 389,880 +0.01(+0.18%)
Oct 13, 2014 7.672 7.703 7.600 7.654 596,598 +0.01(+0.18%)
Oct 10, 2014 7.636 7.735 7.620 7.640 305,733 -0.03(-0.35%)
Oct 09, 2014 7.685 7.762 7.654 7.667 292,017 -0.01(-0.09%)
Oct 08, 2014 7.586 7.699 7.586 7.674 369,577 +0.08(+1.04%)
Oct 07, 2014 7.627 7.663 7.582 7.595 178,460 -0.07(-0.88%)
Oct 06, 2014 7.703 7.703 7.622 7.663 187,594 -0.01(-0.12%)
Oct 03, 2014 7.694 7.697 7.601 7.672 194,167 +0.04(+0.53%)
Oct 02, 2014 7.649 7.676 7.582 7.631 129,941 +0.01(+0.18%)
Oct 01, 2014 7.672 7.672 7.573 7.618 290,319 -0.04(-0.47%)
Sep 30, 2014 7.762 7.807 7.631 7.654 346,134 -0.05(-0.64%)
Sep 29, 2014 7.681 7.775 7.658 7.703 202,887 -0.02(-0.23%)
Sep 26, 2014 7.681 7.730 7.654 7.721 317,107 +0.04(+0.53%)
Sep 25, 2014 7.699 7.730 7.649 7.681 186,555 -0.00(-0.06%)
Sep 24, 2014 7.703 7.744 7.645 7.685 215,178 -0.01(-0.12%)
Sep 23, 2014 7.789 7.789 7.663 7.694 216,485 -0.09(-1.21%)
Sep 22, 2014 7.793 7.847 7.784 7.789 141,238 -0.05(-0.58%)
Sep 19, 2014 7.911 7.915 7.807 7.834 401,696 -0.07(-0.86%)
Sep 18, 2014 7.969 7.996 7.884 7.902 146,330 -0.04(-0.51%)
Sep 17, 2014 7.974 8.019 7.920 7.942 185,918 +0.00(+0.03%)
Sep 16, 2014 7.940 7.980 7.886 7.940 284,569 +0.02(+0.28%)
Sep 15, 2014 8.056 8.056 7.911 7.917 233,828 -0.11(-1.34%)
Sep 12, 2014 8.137 8.231 8.007 8.025 237,951 -0.13(-1.54%)
Sep 11, 2014 8.137 8.181 8.110 8.150 115,945 +0.00(+0.05%)
Sep 10, 2014 8.181 8.181 8.092 8.146 160,658 -0.03(-0.38%)
Sep 09, 2014 8.204 8.204 8.146 8.177 84,774 -0.02(-0.22%)
Sep 08, 2014 8.213 8.231 8.163 8.195 138,397 +0.01(+0.11%)
Sep 05, 2014 8.119 8.186 8.119 8.186 94,486 +0.04(+0.49%)
Sep 04, 2014 8.213 8.213 8.132 8.146 132,021 -0.02(-0.27%)
Sep 03, 2014 8.222 8.222 8.123 8.168 96,956 -0.01(-0.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.