Indicators

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	12.62	12.65	12.14	12.18	574,969	-0.40(-3.18%)
Feb 27, 2023	12.85	13.15	12.55	12.58	444,997	-0.21(-1.67%)
Feb 24, 2023	13.15	13.17	12.66	12.79	528,792	-0.42(-3.17%)
Feb 23, 2023	14.25	14.25	13.10	13.21	615,747	-0.68(-4.87%)
Feb 22, 2023	14.06	14.21	13.85	13.89	296,911	-0.15(-1.08%)
Feb 21, 2023	14.44	14.53	14.01	14.04	357,762	-0.53(-3.67%)
Feb 17, 2023	14.70	14.70	14.45	14.58	198,481	+0.01(+0.06%)
Feb 16, 2023	14.50	14.75	14.42	14.57	251,544	-0.03(-0.18%)
Feb 15, 2023	14.50	14.61	14.43	14.59	154,653	+0.05(+0.37%)
Feb 14, 2023	14.53	14.64	14.42	14.54	183,232	-0.05(-0.36%)
Feb 13, 2023	14.52	14.64	14.50	14.59	190,887	+0.07(+0.49%)
Feb 10, 2023	14.48	14.58	14.39	14.52	192,476	+0.04(+0.31%)
Feb 09, 2023	14.77	14.87	14.45	14.48	230,394	-0.30(-2.04%)
Feb 08, 2023	14.81	14.89	14.70	14.78	230,489	-0.05(-0.36%)
Feb 07, 2023	14.91	14.95	14.68	14.83	284,415	-0.08(-0.53%)
Feb 06, 2023	15.04	15.05	14.89	14.91	218,703	-0.23(-1.52%)
Feb 03, 2023	15.18	15.24	14.98	15.14	235,753	+0.00(+0.00%)
Feb 02, 2023	15.06	15.26	15.00	15.14	361,668	+0.19(+1.30%)

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.