Skip to main content

Gladstone Comml (NQ: GOOD )

13.80 -0.03 (-0.22%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 13.52 13.77 13.37 13.57 177,301 +0.11(+0.81%)
Jun 29, 2020 13.38 13.69 13.25 13.46 204,657 +0.22(+1.64%)
Jun 26, 2020 13.19 13.45 12.89 13.24 614,438 -0.09(-0.71%)
Jun 25, 2020 12.93 13.35 12.91 13.34 174,125 +0.35(+2.67%)
Jun 24, 2020 13.24 13.29 12.54 12.99 257,492 -0.48(-3.60%)
Jun 23, 2020 13.54 13.59 13.28 13.48 167,455 +0.12(+0.92%)
Jun 22, 2020 13.35 13.42 13.03 13.35 226,919 -0.08(-0.57%)
Jun 19, 2020 13.96 13.99 13.29 13.43 514,957 -0.32(-2.34%)
Jun 18, 2020 13.51 13.92 13.47 13.75 202,529 +0.04(+0.29%)
Jun 17, 2020 14.02 14.02 13.49 13.71 275,710 -0.17(-1.24%)
Jun 16, 2020 14.34 14.34 13.55 13.88 219,782 +0.44(+3.26%)
Jun 15, 2020 12.78 13.61 12.66 13.45 247,586 +0.35(+2.63%)
Jun 12, 2020 12.81 13.20 12.68 13.10 369,819 +0.76(+6.15%)
Jun 11, 2020 12.96 13.15 12.17 12.34 568,903 -1.27(-9.32%)
Jun 10, 2020 14.34 14.34 13.22 13.61 267,903 -0.48(-3.42%)
Jun 09, 2020 14.31 14.42 13.88 14.09 340,830 -0.50(-3.40%)
Jun 08, 2020 14.42 14.65 14.21 14.59 395,297 +0.52(+3.73%)
Jun 05, 2020 13.92 14.62 13.92 14.06 538,803 +0.45(+3.27%)
Jun 04, 2020 13.22 13.66 13.13 13.62 290,855 +0.29(+2.21%)
Jun 03, 2020 13.59 13.72 13.29 13.32 497,901 -0.09(-0.70%)
Jun 02, 2020 13.09 13.55 13.03 13.42 322,997 +0.44(+3.38%)
Jun 01, 2020 12.89 13.37 12.87 12.98 335,974 +0.09(+0.73%)
May 29, 2020 12.65 13.05 12.33 12.88 534,074 +0.20(+1.59%)
May 28, 2020 13.10 13.22 12.51 12.68 446,405 -0.40(-3.08%)
May 27, 2020 13.26 13.56 12.66 13.09 339,567 +0.14(+1.11%)
May 26, 2020 12.35 13.12 12.34 12.94 460,706 +1.14(+9.62%)
May 22, 2020 11.49 11.83 11.35 11.81 243,949 +0.36(+3.14%)
May 21, 2020 11.50 11.79 11.43 11.45 250,269 -0.01(-0.06%)
May 20, 2020 11.30 11.58 11.22 11.45 268,059 +0.46(+4.19%)
May 19, 2020 11.22 11.35 10.99 10.99 236,330 -0.29(-2.61%)
May 18, 2020 11.16 11.42 11.04 11.29 441,753 +0.79(+7.50%)
May 15, 2020 10.33 10.54 10.06 10.50 282,932 +0.20(+1.94%)
May 14, 2020 10.04 10.30 9.503 10.30 342,369 +0.16(+1.62%)
May 13, 2020 10.84 10.96 10.06 10.14 458,781 -0.73(-6.69%)
May 12, 2020 11.62 11.76 10.85 10.86 426,015 -0.66(-5.75%)
May 11, 2020 11.82 11.85 11.45 11.53 307,032 -0.38(-3.23%)
May 08, 2020 11.83 12.08 11.75 11.91 215,460 +0.31(+2.70%)
May 07, 2020 11.28 11.72 11.28 11.60 260,804 +0.37(+3.30%)
May 06, 2020 11.38 11.66 11.23 11.23 201,413 -0.21(-1.87%)
May 05, 2020 11.98 12.01 11.38 11.44 196,349 -0.17(-1.47%)
May 04, 2020 11.84 12.14 11.19 11.61 380,398 -0.46(-3.78%)
May 01, 2020 10.94 12.10 10.81 12.07 480,858 +0.81(+7.15%)
Apr 30, 2020 12.48 12.52 11.16 11.26 497,280 -1.52(-11.88%)
Apr 29, 2020 12.11 13.17 11.62 12.78 654,955 +1.34(+11.71%)
Apr 28, 2020 10.97 11.71 10.91 11.44 313,081 +0.81(+7.65%)
Apr 27, 2020 10.04 10.84 10.00 10.63 248,538 +0.71(+7.11%)
Apr 24, 2020 10.11 10.11 9.781 9.923 210,691 +0.01(+0.07%)
Apr 23, 2020 10.09 10.23 9.781 9.916 259,761 +0.10(+0.98%)
Apr 22, 2020 9.968 10.04 9.714 9.820 283,883 +0.09(+0.94%)
Apr 21, 2020 9.389 9.813 9.389 9.728 246,298 +0.01(+0.07%)
Apr 20, 2020 9.891 10.07 9.446 9.721 321,109 -0.35(-3.51%)
Apr 17, 2020 9.990 10.34 9.912 10.07 314,237 +0.45(+4.70%)
Apr 16, 2020 9.841 10.07 9.283 9.622 358,679 -0.21(-2.16%)
Apr 15, 2020 9.891 10.07 9.657 9.834 335,302 -0.38(-3.73%)
Apr 14, 2020 10.31 10.47 10.10 10.22 254,108 +0.25(+2.48%)
Apr 13, 2020 10.53 10.58 9.792 9.968 281,531 -0.52(-4.92%)
Apr 09, 2020 9.785 10.66 9.718 10.48 382,463 +0.90(+9.44%)
Apr 08, 2020 9.488 9.842 9.361 9.580 307,135 +0.32(+3.51%)
Apr 07, 2020 9.601 10.10 9.248 9.255 341,389 -0.05(-0.53%)
Apr 06, 2020 9.057 9.679 8.986 9.304 388,833 +0.59(+6.81%)
Apr 03, 2020 8.937 9.006 8.334 8.711 401,855 -0.30(-3.37%)
Apr 02, 2020 9.008 9.523 8.595 9.015 422,445 -0.23(-2.45%)
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.