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 )

15.79 -0.37 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2016 10.94 10.94 10.94 0 +0.19(+1.77%)
Dec 29, 2016 10.56 10.80 10.54 10.75 281,717 +0.19(+1.80%)
Dec 28, 2016 10.57 10.63 10.50 10.56 314,690 +0.00(+0.00%)
Dec 27, 2016 10.54 10.64 10.50 10.56 292,258 +0.02(+0.16%)
Dec 23, 2016 10.54 10.54 10.54 0 +0.11(+1.10%)
Dec 22, 2016 10.45 10.53 10.37 10.43 203,668 -0.02(-0.16%)
Dec 21, 2016 10.53 10.67 10.45 10.45 265,646 -0.13(-1.23%)
Dec 20, 2016 10.48 10.60 10.48 10.58 328,660 +0.08(+0.73%)
Dec 19, 2016 10.38 10.57 10.35 10.50 367,247 +0.19(+1.85%)
Dec 16, 2016 10.23 10.43 10.23 10.31 1,376,598 +0.11(+1.04%)
Dec 15, 2016 10.25 10.30 10.13 10.20 612,196 -0.04(-0.42%)
Dec 14, 2016 10.45 10.48 10.21 10.25 332,927 -0.21(-2.02%)
Dec 13, 2016 10.51 10.51 10.41 10.46 407,443 +0.01(+0.05%)
Dec 12, 2016 10.42 10.52 10.40 10.45 478,875 +0.02(+0.16%)
Dec 09, 2016 10.34 10.45 10.32 10.44 401,633 +0.09(+0.89%)
Dec 08, 2016 10.33 10.42 10.22 10.35 385,972 -0.01(-0.10%)
Dec 07, 2016 10.27 10.42 10.27 10.36 411,724 +0.12(+1.16%)
Dec 06, 2016 10.16 10.26 10.14 10.24 369,788 +0.09(+0.85%)
Dec 05, 2016 10.11 10.17 10.00 10.15 496,189 +0.08(+0.81%)
Dec 02, 2016 9.826 10.18 9.826 10.07 435,497 +0.26(+2.65%)
Dec 01, 2016 9.967 10.19 9.745 9.810 560,663 -0.14(-1.36%)
Nov 30, 2016 10.51 10.51 9.896 9.945 3,468,014 -0.58(-5.50%)
Nov 29, 2016 10.50 10.69 10.43 10.52 571,344 +0.02(+0.21%)
Nov 28, 2016 10.43 10.55 10.36 10.50 622,875 +0.04(+0.41%)
Nov 25, 2016 10.33 10.47 10.32 10.46 345,782 +0.12(+1.20%)
Nov 23, 2016 10.33 10.33 10.33 0 -0.02(-0.16%)
Nov 22, 2016 10.25 10.40 10.17 10.35 703,716 +0.16(+1.54%)
Nov 21, 2016 10.17 10.41 10.12 10.19 414,063 -0.01(-0.11%)
Nov 18, 2016 10.24 10.32 10.13 10.20 369,940 +0.03(+0.32%)
Nov 17, 2016 10.19 10.40 10.13 10.17 620,334 -0.04(-0.37%)
Nov 16, 2016 10.00 10.22 9.983 10.21 603,799 +0.18(+1.78%)
Nov 15, 2016 9.723 10.19 9.723 10.03 891,064 +0.31(+3.14%)
Nov 14, 2016 9.581 9.747 9.425 9.726 428,562 +0.20(+2.14%)
Nov 11, 2016 9.269 9.678 9.269 9.522 463,892 +0.28(+3.08%)
Nov 10, 2016 9.447 9.447 9.092 9.237 386,268 -0.16(-1.66%)
Nov 09, 2016 9.017 9.441 8.979 9.393 391,260 +0.14(+1.57%)
Nov 08, 2016 9.248 9.312 9.237 9.248 148,625 +0.01(+0.12%)
Nov 07, 2016 9.130 9.291 9.130 9.237 258,301 +0.18(+1.96%)
Nov 04, 2016 8.899 9.114 8.893 9.060 312,367 +0.20(+2.24%)
Nov 03, 2016 8.877 8.931 8.824 8.861 268,816 +0.00(+0.00%)
Nov 02, 2016 8.834 8.996 8.824 8.861 347,711 +0.04(+0.49%)
Nov 01, 2016 9.167 9.264 8.603 8.818 1,021,405 -0.77(-8.01%)
Oct 31, 2016 9.484 9.624 9.414 9.586 187,058 +0.20(+2.18%)
Oct 28, 2016 9.495 9.570 9.361 9.382 211,588 -0.09(-0.96%)
Oct 27, 2016 9.678 9.715 9.457 9.473 304,517 -0.18(-1.89%)
Oct 26, 2016 9.747 9.747 9.629 9.656 194,990 -0.12(-1.21%)
Oct 25, 2016 9.774 9.817 9.699 9.774 144,019 -0.02(-0.22%)
Oct 24, 2016 9.806 9.973 9.737 9.796 167,704 -0.01(-0.05%)
Oct 21, 2016 9.769 9.903 9.769 9.801 199,448 -0.02(-0.22%)
Oct 20, 2016 9.710 9.849 9.710 9.823 299,679 +0.09(+0.88%)
Oct 19, 2016 9.678 9.753 9.613 9.737 251,000 +0.08(+0.81%)
Oct 18, 2016 9.600 9.701 9.568 9.659 318,208 +0.10(+1.00%)
Oct 17, 2016 9.547 9.595 9.525 9.563 269,520 +0.01(+0.11%)
Oct 14, 2016 9.547 9.600 9.477 9.552 253,303 +0.03(+0.34%)
Oct 13, 2016 9.451 9.557 9.378 9.520 294,688 +0.01(+0.06%)
Oct 12, 2016 9.301 9.557 9.301 9.515 258,883 +0.25(+2.65%)
Oct 11, 2016 9.627 9.669 9.173 9.269 578,288 -0.35(-3.61%)
Oct 10, 2016 9.536 9.669 9.525 9.616 198,758 +0.16(+1.69%)
Oct 07, 2016 9.573 9.648 9.445 9.456 251,215 -0.06(-0.67%)
Oct 06, 2016 9.493 9.600 9.399 9.520 483,181 +0.06(+0.68%)
Oct 05, 2016 9.696 9.733 9.387 9.456 284,979 -0.22(-2.26%)
Oct 04, 2016 9.755 9.781 9.611 9.675 171,228 -0.08(-0.82%)
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.