Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Comml (NQ: GOOD )

14.66 -0.22 (-1.48%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 12.83 13.23 12.50 13.06 526,735 +0.20(+1.59%)
May 28, 2020 13.28 13.41 12.68 12.86 440,271 -0.41(-3.08%)
May 27, 2020 13.44 13.75 12.84 13.27 334,901 +0.15(+1.11%)
May 26, 2020 12.52 13.30 12.51 13.12 454,375 +1.15(+9.62%)
May 22, 2020 11.65 11.99 11.51 11.97 240,597 +0.36(+3.14%)
May 21, 2020 11.66 11.96 11.59 11.61 246,830 -0.01(-0.06%)
May 20, 2020 11.45 11.74 11.38 11.61 264,376 +0.47(+4.19%)
May 19, 2020 11.37 11.50 11.14 11.15 233,083 -0.30(-2.61%)
May 18, 2020 11.31 11.58 11.20 11.45 435,683 +0.80(+7.50%)
May 15, 2020 10.47 10.68 10.20 10.65 279,044 +0.20(+1.94%)
May 14, 2020 10.18 10.44 9.635 10.44 337,664 +0.17(+1.62%)
May 13, 2020 10.99 11.11 10.20 10.28 452,476 -0.74(-6.69%)
May 12, 2020 11.78 11.93 11.00 11.02 420,161 -0.67(-5.75%)
May 11, 2020 11.98 12.01 11.61 11.69 302,813 -0.39(-3.23%)
May 08, 2020 11.99 12.24 11.91 12.08 212,499 +0.32(+2.70%)
May 07, 2020 11.44 11.88 11.44 11.76 257,220 +0.38(+3.30%)
May 06, 2020 11.54 11.82 11.38 11.38 198,645 -0.22(-1.87%)
May 05, 2020 12.15 12.18 11.54 11.60 193,651 -0.17(-1.47%)
May 04, 2020 12.01 12.31 11.34 11.77 375,171 -0.46(-3.78%)
May 01, 2020 11.10 12.27 10.97 12.24 474,250 +0.82(+7.15%)
Apr 30, 2020 12.65 12.69 11.32 11.42 490,447 -1.54(-11.88%)
Apr 29, 2020 12.28 13.35 11.78 12.96 645,955 +1.36(+11.71%)
Apr 28, 2020 11.12 11.87 11.06 11.60 308,779 +0.82(+7.65%)
Apr 27, 2020 10.18 10.99 10.14 10.78 245,123 +0.72(+7.11%)
Apr 24, 2020 10.25 10.25 9.917 10.06 207,796 +0.01(+0.07%)
Apr 23, 2020 10.23 10.37 9.917 10.05 256,192 +0.10(+0.98%)
Apr 22, 2020 10.11 10.18 9.849 9.957 279,982 +0.09(+0.94%)
Apr 21, 2020 9.520 9.950 9.520 9.864 242,913 +0.01(+0.07%)
Apr 20, 2020 10.03 10.21 9.577 9.857 316,696 -0.36(-3.51%)
Apr 17, 2020 10.13 10.48 10.05 10.21 309,918 +0.46(+4.70%)
Apr 16, 2020 9.978 10.21 9.412 9.756 353,750 -0.21(-2.16%)
Apr 15, 2020 10.03 10.21 9.792 9.971 330,694 -0.39(-3.73%)
Apr 14, 2020 10.46 10.62 10.24 10.36 250,616 +0.25(+2.48%)
Apr 13, 2020 10.67 10.73 9.928 10.11 277,662 -0.52(-4.92%)
Apr 09, 2020 9.921 10.81 9.854 10.63 377,207 +0.92(+9.44%)
Apr 08, 2020 9.620 9.979 9.491 9.713 302,915 +0.33(+3.51%)
Apr 07, 2020 9.735 10.24 9.377 9.384 336,697 -0.05(-0.53%)
Apr 06, 2020 9.183 9.814 9.112 9.434 383,489 +0.60(+6.81%)
Apr 03, 2020 9.061 9.132 8.450 8.832 396,333 -0.31(-3.37%)
Apr 02, 2020 9.133 9.656 8.715 9.140 416,639 -0.23(-2.45%)
Apr 01, 2020 9.742 10.02 9.212 9.369 436,974 -0.92(-8.91%)
Mar 31, 2020 10.65 10.74 9.914 10.29 591,996 -0.35(-3.30%)
Mar 30, 2020 10.71 10.72 10.06 10.64 514,761 +0.04(+0.34%)
Mar 27, 2020 9.591 10.81 9.155 10.60 618,860 +1.08(+11.36%)
Mar 26, 2020 8.789 9.950 8.775 9.520 584,854 +0.88(+10.20%)
Mar 25, 2020 7.879 9.133 7.879 8.639 575,328 +0.95(+12.40%)
Mar 24, 2020 7.271 7.822 7.199 7.686 417,982 +0.87(+12.83%)
Mar 23, 2020 6.798 7.213 6.203 6.812 607,753 -0.02(-0.31%)
Mar 20, 2020 7.743 7.864 6.791 6.834 826,031 -0.37(-5.07%)
Mar 19, 2020 5.702 7.557 5.437 7.199 990,079 +1.69(+30.78%)
Mar 18, 2020 8.070 8.345 5.462 5.505 865,588 -3.03(-35.51%)
Mar 17, 2020 8.973 9.656 8.373 8.536 800,232 -0.27(-3.04%)
Mar 16, 2020 9.445 9.727 8.712 8.803 598,496 -1.92(-17.94%)
Mar 13, 2020 9.840 10.76 9.353 10.73 590,916 +1.30(+13.84%)
Mar 12, 2020 10.40 10.63 9.388 9.424 735,621 -1.70(-15.27%)
Mar 11, 2020 11.97 12.01 11.03 11.12 550,369 -1.09(-8.94%)
Mar 10, 2020 12.27 12.50 11.70 12.21 336,067 +0.19(+1.58%)
Mar 09, 2020 12.84 12.88 11.93 12.02 646,634 -1.65(-12.06%)
Mar 06, 2020 13.57 13.72 13.25 13.67 283,043 -0.18(-1.27%)
Mar 05, 2020 14.10 14.16 13.62 13.85 473,648 -0.33(-2.34%)
Mar 04, 2020 13.96 14.24 13.90 14.18 288,438 +0.44(+3.18%)
Mar 03, 2020 13.96 14.26 13.60 13.74 295,116 -0.18(-1.29%)
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.