Skip to main content

Gladstone Comml (NQ: GOOD )

13.97 -0.12 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 11.59 11.59 11.18 11.30 480,398 -0.15(-1.28%)
Jun 29, 2023 11.23 11.45 11.23 11.45 189,377 +0.19(+1.70%)
Jun 28, 2023 11.19 11.29 11.05 11.25 231,255 +0.04(+0.33%)
Jun 27, 2023 11.05 11.30 11.01 11.22 186,732 +0.13(+1.15%)
Jun 26, 2023 10.77 11.16 10.71 11.09 232,200 +0.27(+2.53%)
Jun 23, 2023 10.64 10.90 10.61 10.81 1,829,459 +0.04(+0.38%)
Jun 22, 2023 11.13 11.13 10.74 10.77 299,644 -0.41(-3.64%)
Jun 21, 2023 11.28 11.31 11.01 11.18 209,911 -0.12(-1.05%)
Jun 20, 2023 11.87 11.87 11.28 11.30 305,970 -0.54(-4.55%)
Jun 16, 2023 11.86 11.93 11.75 11.84 519,831 +0.02(+0.15%)
Jun 15, 2023 11.67 11.82 11.61 11.82 257,900 +1.62(+15.91%)
May 08, 2023 10.35 10.40 10.15 10.20 311,601 -0.22(-2.07%)
May 05, 2023 10.59 10.75 10.33 10.41 314,259 -0.08(-0.77%)
May 04, 2023 10.55 10.78 10.38 10.49 426,815 -0.05(-0.51%)
May 03, 2023 10.58 10.73 10.54 10.55 352,252 +0.02(+0.17%)
May 02, 2023 10.52 10.60 10.14 10.53 368,126 -0.03(-0.25%)
May 01, 2023 10.74 10.87 10.51 10.56 258,827 -0.17(-1.59%)
Apr 28, 2023 10.69 10.93 10.66 10.73 260,468 +0.07(+0.67%)
Apr 27, 2023 10.46 10.70 10.41 10.66 197,396 +0.21(+1.98%)
Apr 26, 2023 10.57 10.67 10.39 10.45 303,628 -0.13(-1.27%)
Apr 25, 2023 10.74 10.76 10.57 10.58 241,204 -0.20(-1.83%)
Apr 24, 2023 10.88 10.92 10.70 10.78 192,908 -0.10(-0.91%)
Apr 21, 2023 10.92 10.99 10.78 10.88 156,233 -0.04(-0.33%)
Apr 20, 2023 11.29 11.29 10.86 10.92 217,595 -0.26(-2.33%)
Apr 19, 2023 11.04 11.19 10.98 11.18 197,742 +0.13(+1.21%)
Apr 18, 2023 11.36 11.36 11.03 11.04 288,942 -0.29(-2.59%)
Apr 17, 2023 10.98 11.34 10.97 11.34 284,555 +0.35(+3.16%)
Apr 14, 2023 11.23 11.23 10.91 10.99 305,784 -0.08(-0.72%)
Apr 13, 2023 10.95 11.11 10.93 11.07 305,480 +0.06(+0.57%)
Apr 12, 2023 11.19 11.26 10.98 11.01 206,850 -0.10(-0.88%)
Apr 11, 2023 11.09 11.19 11.01 11.11 190,716 +0.02(+0.16%)
Apr 10, 2023 11.09 11.19 10.91 11.09 248,412 -0.05(-0.48%)
Apr 06, 2023 11.06 11.15 11.03 11.14 200,059 +0.17(+1.54%)
Apr 05, 2023 10.94 11.04 10.91 10.97 218,612 -0.04(-0.32%)
Apr 04, 2023 11.14 11.23 10.91 11.01 207,059 -0.07(-0.64%)
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.