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 )

16.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Apr 30, 2020 12.31 12.35 11.01 11.11 504,022 -1.50(-11.88%)
Apr 29, 2020 11.95 12.99 11.46 12.61 663,835 +1.32(+11.71%)
Apr 28, 2020 10.82 11.55 10.76 11.29 317,326 +0.80(+7.65%)
Apr 27, 2020 9.910 10.70 9.868 10.49 251,908 +0.70(+7.11%)
Apr 24, 2020 9.974 9.974 9.650 9.791 213,547 +0.01(+0.07%)
Apr 23, 2020 9.952 10.09 9.650 9.784 263,283 +0.09(+0.98%)
Apr 22, 2020 9.835 9.905 9.584 9.689 287,729 +0.09(+0.94%)
Apr 21, 2020 9.264 9.682 9.264 9.598 249,634 +0.01(+0.07%)
Apr 20, 2020 9.758 9.940 9.319 9.591 325,459 -0.35(-3.51%)
Apr 17, 2020 9.856 10.20 9.779 9.940 318,494 +0.45(+4.70%)
Apr 16, 2020 9.710 9.940 9.159 9.494 363,538 -0.21(-2.16%)
Apr 15, 2020 9.758 9.940 9.528 9.703 339,844 -0.38(-3.73%)
Apr 14, 2020 10.18 10.33 9.961 10.08 257,551 +0.24(+2.48%)
Apr 13, 2020 10.39 10.44 9.661 9.835 285,345 -0.51(-4.92%)
Apr 09, 2020 9.654 10.52 9.588 10.34 387,644 +0.89(+9.44%)
Apr 08, 2020 9.361 9.710 9.236 9.452 311,296 +0.32(+3.51%)
Apr 07, 2020 9.473 9.968 9.124 9.131 346,013 -0.05(-0.53%)
Apr 06, 2020 8.936 9.549 8.866 9.180 394,100 +0.59(+6.81%)
Apr 03, 2020 8.817 8.886 8.223 8.594 407,299 -0.30(-3.37%)
Apr 02, 2020 8.887 9.396 8.481 8.894 428,168 -0.22(-2.45%)
Apr 01, 2020 9.480 9.751 8.964 9.117 449,065 -0.89(-8.91%)
Mar 31, 2020 10.36 10.45 9.647 10.01 608,377 -0.34(-3.30%)
Mar 30, 2020 10.42 10.43 9.786 10.35 529,004 +0.03(+0.34%)
Mar 27, 2020 9.333 10.52 8.908 10.32 635,984 +1.05(+11.36%)
Mar 26, 2020 8.553 9.682 8.539 9.264 601,037 +0.86(+10.20%)
Mar 25, 2020 7.667 8.887 7.667 8.406 591,247 +0.93(+12.40%)
Mar 24, 2020 7.075 7.612 7.005 7.479 429,548 +0.85(+12.83%)
Mar 23, 2020 6.615 7.019 6.036 6.629 624,570 -0.02(-0.31%)
Mar 20, 2020 7.535 7.653 6.608 6.650 848,887 -0.36(-5.07%)
Mar 19, 2020 5.548 7.354 5.290 7.005 1,017,474 +1.65(+30.77%)
Mar 18, 2020 7.853 8.121 5.316 5.357 889,520 -2.95(-35.51%)
Mar 17, 2020 8.731 9.396 8.148 8.306 822,358 -0.26(-3.04%)
Mar 16, 2020 9.191 9.465 8.477 8.567 615,044 -1.87(-17.94%)
Mar 13, 2020 9.575 10.47 9.102 10.44 607,254 +1.27(+13.84%)
Mar 12, 2020 10.12 10.34 9.136 9.170 755,961 -1.65(-15.27%)
Mar 11, 2020 11.65 11.69 10.73 10.82 565,586 -1.06(-8.94%)
Mar 10, 2020 11.94 12.16 11.39 11.89 345,359 +0.19(+1.58%)
Mar 09, 2020 12.50 12.54 11.61 11.70 664,512 -1.60(-12.06%)
Mar 06, 2020 13.20 13.35 12.89 13.31 290,869 -0.17(-1.27%)
Mar 05, 2020 13.72 13.78 13.26 13.48 486,743 -0.32(-2.34%)
Mar 04, 2020 13.59 13.85 13.53 13.80 296,413 +0.43(+3.18%)
Mar 03, 2020 13.58 13.88 13.24 13.37 303,275 -0.17(-1.29%)
Mar 02, 2020 13.03 13.57 12.96 13.55 638,954 +0.61(+4.69%)
Feb 28, 2020 12.85 13.07 12.45 12.94 861,382 -0.16(-1.20%)
Feb 27, 2020 13.92 13.92 13.09 13.10 552,654 -0.88(-6.33%)
Feb 26, 2020 14.25 14.32 13.91 13.98 343,453 -0.27(-1.88%)
Feb 25, 2020 14.53 14.66 14.22 14.25 495,235 -0.31(-2.12%)
Feb 24, 2020 14.61 14.74 14.52 14.56 218,134 -0.21(-1.39%)
Feb 21, 2020 14.64 14.79 14.61 14.77 234,445 +0.14(+0.94%)
Feb 20, 2020 14.53 14.77 14.51 14.63 232,214 +0.16(+1.14%)
Feb 19, 2020 14.51 14.56 14.40 14.47 224,512 -0.06(-0.42%)
Feb 18, 2020 14.75 14.76 14.44 14.53 282,352 -0.28(-1.88%)
Feb 14, 2020 14.82 14.84 14.73 14.80 185,504 -0.03(-0.18%)
Feb 13, 2020 14.80 14.91 14.46 14.83 351,915 -0.13(-0.87%)
Feb 12, 2020 15.00 15.04 14.87 14.96 183,108 -0.05(-0.32%)
Feb 11, 2020 14.97 15.09 14.93 15.01 147,280 +0.06(+0.41%)
Feb 10, 2020 14.82 14.95 14.81 14.95 126,358 +0.18(+1.25%)
Feb 07, 2020 14.80 14.85 14.70 14.76 320,563 -0.02(-0.14%)
Feb 06, 2020 14.79 14.85 14.77 14.78 109,305 -0.01(-0.09%)
Feb 05, 2020 14.70 14.80 14.68 14.80 153,044 +0.08(+0.51%)
Feb 04, 2020 14.79 14.80 14.68 14.72 122,726 -0.07(-0.46%)
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.