Skip to main content

Gladstone Comml (NQ: GOOD )

14.02 +0.05 (+0.36%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.38 14.74 14.28 14.28 871,097 +0.03(+0.21%)
Feb 25, 2021 14.53 14.67 14.25 14.25 635,302 -0.21(-1.45%)
Feb 24, 2021 14.52 14.91 14.35 14.46 575,166 -0.02(-0.13%)
Feb 23, 2021 14.54 14.76 14.45 14.48 297,469 +0.06(+0.42%)
Feb 22, 2021 14.33 14.48 14.20 14.42 280,354 +0.18(+1.23%)
Feb 19, 2021 14.28 14.84 14.18 14.25 261,943 -0.02(-0.16%)
Feb 18, 2021 14.65 14.87 14.25 14.27 318,212 -0.41(-2.81%)
Feb 17, 2021 14.70 15.10 14.55 14.68 357,028 +0.02(+0.16%)
Feb 16, 2021 14.76 14.76 14.50 14.66 268,953 -0.00(-0.03%)
Feb 12, 2021 14.67 14.68 14.51 14.66 193,231 -0.04(-0.26%)
Feb 11, 2021 14.46 14.76 14.46 14.70 291,598 +0.24(+1.68%)
Feb 10, 2021 14.34 14.59 14.21 14.46 270,815 +0.27(+1.87%)
Feb 09, 2021 14.23 14.34 14.10 14.19 255,119 +0.05(+0.32%)
Feb 08, 2021 14.02 14.17 13.89 14.15 309,564 +0.16(+1.14%)
Feb 05, 2021 14.12 14.12 13.87 13.99 223,769 +0.02(+0.11%)
Feb 04, 2021 13.77 14.13 13.77 13.97 368,014 +0.21(+1.55%)
Feb 03, 2021 13.63 13.81 13.48 13.76 337,956 +0.14(+1.00%)
Feb 02, 2021 13.61 13.67 13.53 13.62 280,511 +0.07(+0.50%)
Feb 01, 2021 13.63 13.63 13.26 13.55 394,737 +0.10(+0.73%)
Jan 29, 2021 13.76 13.90 13.43 13.45 349,212 -0.28(-2.05%)
Jan 28, 2021 13.64 13.94 13.48 13.74 364,588 +0.08(+0.56%)
Jan 27, 2021 13.74 13.85 13.55 13.66 330,837 -0.19(-1.37%)
Jan 26, 2021 13.98 14.04 13.77 13.85 271,463 -0.03(-0.22%)
Jan 25, 2021 13.86 14.00 13.71 13.88 269,023 -0.08(-0.60%)
Jan 22, 2021 13.90 14.00 13.74 13.96 230,351 +0.00(+0.00%)
Jan 21, 2021 14.24 14.24 13.82 13.96 280,975 -0.20(-1.42%)
Jan 20, 2021 14.01 14.20 13.98 14.16 318,660 +0.14(+0.97%)
Jan 19, 2021 14.04 14.17 13.95 14.03 297,275 +0.04(+0.27%)
Jan 15, 2021 13.64 14.06 13.61 13.99 281,722 +0.30(+2.21%)
Jan 14, 2021 13.72 13.79 13.67 13.69 250,331 +0.05(+0.39%)
Jan 13, 2021 13.70 13.73 13.55 13.64 187,860 -0.05(-0.39%)
Jan 12, 2021 13.57 13.69 13.49 13.69 260,753 +0.17(+1.28%)
Jan 11, 2021 13.39 13.55 13.36 13.52 303,942 +0.03(+0.22%)
Jan 08, 2021 13.49 13.50 13.37 13.49 176,904 +0.01(+0.06%)
Jan 07, 2021 13.58 13.62 13.33 13.48 220,115 -0.08(-0.61%)
Jan 06, 2021 13.39 13.73 13.39 13.56 309,665 +0.18(+1.35%)
Jan 05, 2021 13.48 13.58 13.33 13.38 257,440 +0.05(+0.34%)
Jan 04, 2021 13.54 13.73 13.27 13.33 283,161 -0.25(-1.83%)
Dec 31, 2020 13.58 13.58 13.58 232,843 +0.12(+0.90%)
Dec 30, 2020 13.49 13.66 13.43 13.46 232,843 +0.07(+0.51%)
Dec 29, 2020 13.43 13.49 13.25 13.39 351,310 -0.10(-0.73%)
Dec 28, 2020 13.57 13.61 13.45 13.49 303,588 +0.07(+0.51%)
Dec 24, 2020 13.41 13.49 13.21 13.43 164,978 +0.11(+0.79%)
Dec 23, 2020 13.50 13.67 13.30 13.32 265,399 -0.16(-1.18%)
Dec 22, 2020 13.66 13.70 13.46 13.48 233,041 -0.09(-0.64%)
Dec 21, 2020 13.59 13.67 13.43 13.56 329,081 -0.10(-0.77%)
Dec 18, 2020 13.97 14.04 13.62 13.67 758,847 -0.30(-2.15%)
Dec 17, 2020 13.99 14.04 13.80 13.97 271,636 -0.02(-0.16%)
Dec 16, 2020 14.06 14.09 13.89 13.99 249,226 -0.02(-0.11%)
Dec 15, 2020 13.84 14.01 13.58 14.01 297,962 +0.25(+1.85%)
Dec 14, 2020 13.79 14.00 13.69 13.75 295,035 +0.16(+1.21%)
Dec 11, 2020 13.62 13.69 13.53 13.59 215,498 -0.05(-0.38%)
Dec 10, 2020 13.70 13.74 13.58 13.64 208,468 -0.07(-0.49%)
Dec 09, 2020 13.80 13.88 13.64 13.71 209,465 -0.01(-0.05%)
Dec 08, 2020 13.65 13.83 13.64 13.71 238,339 +0.03(+0.22%)
Dec 07, 2020 13.80 13.80 13.63 13.68 211,363 -0.03(-0.22%)
Dec 04, 2020 13.71 13.90 13.65 13.71 406,311 +0.05(+0.38%)
Dec 03, 2020 13.69 13.80 13.58 13.66 312,105 +0.03(+0.22%)
Dec 02, 2020 13.63 13.70 13.53 13.63 250,866 +0.00(+0.00%)
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.