Skip to main content

Gladstone Comml (NQ: GOOD )

13.85 +0.02 (+0.11%)
Streaming Delayed Price Updated: 1:21 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 11.13 11.27 11.04 11.26 315,580 +0.24(+2.19%)
Mar 30, 2023 11.07 11.14 10.91 11.02 267,636 +0.04(+0.32%)
Mar 29, 2023 10.84 11.03 10.83 10.98 248,713 +0.24(+2.24%)
Mar 28, 2023 10.83 10.88 10.68 10.74 200,589 -0.11(-0.99%)
Mar 27, 2023 10.99 11.05 10.83 10.85 249,900 -0.02(-0.16%)
Mar 24, 2023 10.56 10.86 10.45 10.86 264,349 +0.33(+3.13%)
Mar 23, 2023 10.72 10.90 10.53 10.53 342,141 -0.15(-1.42%)
Mar 22, 2023 11.27 11.27 10.68 10.69 324,588 -0.45(-4.08%)
Mar 21, 2023 11.05 11.30 11.05 11.14 362,861 +0.21(+1.87%)
Mar 20, 2023 10.55 11.03 10.47 10.94 558,859 +0.54(+5.23%)
Mar 17, 2023 10.70 10.70 10.21 10.39 1,008,095 -0.36(-3.32%)
Mar 16, 2023 10.75 10.94 10.36 10.75 355,916 -0.12(-1.15%)
Mar 15, 2023 10.82 10.94 10.63 10.87 366,961 -0.14(-1.28%)
Mar 14, 2023 11.00 11.34 10.82 11.01 403,195 +0.15(+1.38%)
Mar 13, 2023 10.94 11.11 10.78 10.86 561,777 -0.18(-1.60%)
Mar 10, 2023 11.63 11.68 10.94 11.04 513,418 -0.65(-5.52%)
Mar 09, 2023 11.85 11.91 11.63 11.69 282,037 -0.27(-2.22%)
Mar 08, 2023 11.89 12.13 11.82 11.95 267,644 +0.11(+0.97%)
Mar 07, 2023 12.04 12.18 11.68 11.84 387,217 -0.12(-1.04%)
Mar 06, 2023 12.11 12.21 11.90 11.96 466,246 -0.21(-1.74%)
Mar 03, 2023 12.01 12.20 11.98 12.17 390,808 +0.19(+1.62%)
Mar 02, 2023 11.71 11.98 11.69 11.98 404,462 +0.20(+1.73%)
Mar 01, 2023 11.98 12.01 11.38 11.78 880,945 -0.32(-2.63%)
Feb 28, 2023 12.53 12.56 12.06 12.09 579,115 -0.40(-3.18%)
Feb 27, 2023 12.76 13.05 12.46 12.49 448,206 -0.21(-1.67%)
Feb 24, 2023 13.06 13.07 12.57 12.70 532,604 -0.42(-3.17%)
Feb 23, 2023 14.14 14.14 13.00 13.12 620,186 -0.67(-4.87%)
Feb 22, 2023 13.96 14.11 13.75 13.79 299,051 -0.15(-1.08%)
Feb 21, 2023 14.34 14.43 13.91 13.94 360,342 -0.53(-3.67%)
Feb 17, 2023 14.60 14.60 14.35 14.47 199,912 +0.01(+0.06%)
Feb 16, 2023 14.39 14.65 14.32 14.46 253,358 -0.03(-0.18%)
Feb 15, 2023 14.39 14.51 14.32 14.49 155,768 +0.05(+0.37%)
Feb 14, 2023 14.43 14.53 14.31 14.44 184,553 -0.05(-0.36%)
Feb 13, 2023 14.42 14.53 14.39 14.49 192,263 +0.07(+0.49%)
Feb 10, 2023 14.37 14.47 14.29 14.42 193,864 +0.04(+0.31%)
Feb 09, 2023 14.66 14.76 14.34 14.37 232,055 -0.30(-2.04%)
Feb 08, 2023 14.70 14.79 14.59 14.67 232,150 -0.05(-0.36%)
Feb 07, 2023 14.81 14.84 14.57 14.73 286,465 -0.08(-0.53%)
Feb 06, 2023 14.94 14.95 14.78 14.81 220,280 -0.23(-1.52%)
Feb 03, 2023 15.07 15.13 14.87 15.03 237,453 +0.00(+0.00%)
Feb 02, 2023 14.95 15.15 14.89 15.03 364,276 +0.19(+1.30%)
Feb 01, 2023 14.94 14.95 14.50 14.84 438,308 -0.09(-0.59%)
Jan 31, 2023 14.48 14.94 14.42 14.93 402,524 +0.49(+3.41%)
Jan 30, 2023 14.63 14.76 14.44 14.44 304,470 -0.19(-1.32%)
Jan 27, 2023 14.50 14.71 14.41 14.63 301,121 +0.13(+0.91%)
Jan 26, 2023 14.67 14.74 14.41 14.50 314,820 -0.08(-0.54%)
Jan 25, 2023 14.50 14.62 14.43 14.58 203,542 +0.03(+0.18%)
Jan 24, 2023 14.60 14.70 14.52 14.55 217,990 -0.06(-0.42%)
Jan 23, 2023 14.67 14.85 14.55 14.61 347,531 +0.04(+0.24%)
Jan 20, 2023 14.45 14.60 14.21 14.58 406,100 +0.19(+1.34%)
Jan 19, 2023 14.66 14.66 14.37 14.38 295,111 -0.22(-1.50%)
Jan 18, 2023 15.00 15.00 14.48 14.60 479,588 -0.30(-1.99%)
Jan 17, 2023 14.50 14.95 14.50 14.90 488,751 +0.40(+2.77%)
Jan 13, 2023 14.19 14.56 14.13 14.50 689,240 -0.08(-0.54%)
Jan 12, 2023 14.67 14.78 14.43 14.58 696,292 -0.06(-0.42%)
Jan 11, 2023 15.27 15.62 14.28 14.64 2,212,501 -2.34(-13.79%)
Jan 10, 2023 16.66 17.01 16.66 16.98 189,541 +0.26(+1.57%)
Jan 09, 2023 16.53 16.85 16.45 16.72 201,603 +0.24(+1.43%)
Jan 06, 2023 16.35 16.53 16.23 16.48 395,538 +0.17(+1.07%)
Jan 05, 2023 16.73 16.73 16.14 16.31 235,898 -0.52(-3.06%)
Jan 04, 2023 16.59 17.05 16.57 16.82 333,723 +0.38(+2.28%)
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.