Skip to main content

Gladstone Comml (NQ: GOOD )

14.04 +0.07 (+0.49%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 18.29 18.48 18.18 18.25 160,687 -0.04(-0.22%)
Jul 29, 2021 18.18 18.40 18.12 18.29 130,759 +0.17(+0.96%)
Jul 28, 2021 18.31 18.31 18.00 18.11 138,202 -0.06(-0.30%)
Jul 27, 2021 18.21 18.32 18.06 18.17 220,467 +0.02(+0.09%)
Jul 26, 2021 18.16 18.27 18.06 18.15 136,500 +0.10(+0.57%)
Jul 23, 2021 17.97 18.07 17.91 18.05 112,087 +0.08(+0.44%)
Jul 22, 2021 18.28 18.28 17.83 17.97 155,584 -0.18(-1.02%)
Jul 21, 2021 18.16 18.39 18.11 18.16 180,544 +0.13(+0.69%)
Jul 20, 2021 17.57 18.19 17.57 18.03 332,939 +0.53(+3.04%)
Jul 19, 2021 17.62 17.71 17.33 17.50 230,028 -0.39(-2.19%)
Jul 16, 2021 17.85 18.04 17.73 17.89 329,857 +0.12(+0.66%)
Jul 15, 2021 17.62 17.81 17.56 17.77 145,244 +0.13(+0.75%)
Jul 14, 2021 17.68 17.76 17.62 17.64 115,803 +0.05(+0.27%)
Jul 13, 2021 17.71 17.77 17.53 17.59 147,080 -0.18(-1.01%)
Jul 12, 2021 17.57 17.81 17.57 17.77 136,598 +0.09(+0.53%)
Jul 09, 2021 17.46 17.69 17.39 17.68 137,178 +0.33(+1.90%)
Jul 08, 2021 17.40 17.46 17.18 17.35 177,796 -0.20(-1.12%)
Jul 07, 2021 17.79 17.84 17.44 17.54 183,202 -0.25(-1.41%)
Jul 06, 2021 17.66 17.81 17.34 17.80 206,004 +0.16(+0.89%)
Jul 02, 2021 17.68 17.76 17.58 17.64 141,924 -0.04(-0.22%)
Jul 01, 2021 17.69 17.80 17.62 17.68 230,064 +0.02(+0.09%)
Jun 30, 2021 17.54 17.76 17.54 17.66 171,889 +0.13(+0.76%)
Jun 29, 2021 17.57 17.62 17.46 17.53 137,370 +0.04(+0.22%)
Jun 28, 2021 17.78 17.78 17.27 17.49 245,809 -0.20(-1.15%)
Jun 25, 2021 17.91 17.93 17.64 17.69 492,564 -0.21(-1.18%)
Jun 24, 2021 17.80 17.91 17.65 17.91 178,316 +0.14(+0.79%)
Jun 23, 2021 17.79 17.95 17.74 17.76 193,149 -0.01(-0.04%)
Jun 22, 2021 17.78 17.83 17.62 17.77 149,589 +0.00(+0.00%)
Jun 21, 2021 17.31 17.83 17.31 17.77 304,713 +0.49(+2.81%)
Jun 18, 2021 17.55 17.67 17.19 17.29 717,287 -0.39(-2.21%)
Jun 17, 2021 17.79 17.83 17.55 17.68 292,763 -0.10(-0.55%)
Jun 16, 2021 17.88 17.91 17.71 17.78 304,659 -0.18(-1.00%)
Jun 15, 2021 18.18 18.18 17.95 17.95 290,924 -0.04(-0.22%)
Jun 14, 2021 17.75 18.00 17.73 17.99 263,109 +0.27(+1.54%)
Jun 11, 2021 17.71 17.80 17.57 17.72 147,017 +0.04(+0.22%)
Jun 10, 2021 17.78 17.87 17.64 17.68 177,094 -0.03(-0.18%)
Jun 09, 2021 17.71 17.81 17.67 17.71 223,260 +0.06(+0.35%)
Jun 08, 2021 17.40 17.67 17.40 17.65 236,264 +0.26(+1.52%)
Jun 07, 2021 17.11 17.46 17.05 17.39 316,831 +0.34(+2.01%)
Jun 04, 2021 17.09 17.24 16.93 17.04 191,330 -0.02(-0.09%)
Jun 03, 2021 17.20 17.20 16.90 17.06 295,503 -0.06(-0.36%)
Jun 02, 2021 17.13 17.23 17.06 17.12 294,041 +0.03(+0.18%)
Jun 01, 2021 16.93 17.09 16.86 17.09 354,543 +0.22(+1.29%)
May 28, 2021 16.74 16.88 16.55 16.87 410,401 +0.19(+1.17%)
May 27, 2021 16.46 16.87 16.36 16.68 531,379 +0.39(+2.39%)
May 26, 2021 16.14 16.34 16.12 16.29 186,036 +0.16(+1.01%)
May 25, 2021 16.25 16.33 16.12 16.12 236,972 -0.06(-0.38%)
May 24, 2021 16.09 16.25 16.08 16.19 300,301 +0.04(+0.24%)
May 21, 2021 16.14 16.21 16.05 16.15 312,073 +0.09(+0.58%)
May 20, 2021 16.09 16.16 15.99 16.05 354,210 -0.13(-0.82%)
May 19, 2021 16.20 16.21 15.86 16.19 179,268 -0.02(-0.14%)
May 18, 2021 16.34 16.48 16.21 16.21 209,321 -0.11(-0.69%)
May 17, 2021 16.52 16.52 16.12 16.32 275,251 +0.16(+1.01%)
May 14, 2021 16.11 16.18 15.91 16.16 282,979 +0.13(+0.82%)
May 13, 2021 15.79 16.15 15.71 16.03 374,400 +0.31(+1.97%)
May 12, 2021 15.93 16.19 15.67 15.72 357,393 -0.42(-2.59%)
May 11, 2021 16.32 16.36 15.83 16.14 345,924 -0.26(-1.60%)
May 10, 2021 16.58 16.75 16.39 16.40 278,729 -0.09(-0.52%)
May 07, 2021 16.15 16.51 16.15 16.49 143,618 +0.24(+1.45%)
May 06, 2021 16.26 16.27 16.03 16.25 171,526 +0.13(+0.79%)
May 05, 2021 16.23 16.29 15.93 16.12 185,746 -0.09(-0.53%)
May 04, 2021 16.37 16.59 16.18 16.21 199,423 -0.21(-1.27%)
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.