Indicators

Gladstone Comml (NQ: GOOD )

13.60 +0.04 (+0.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	13.20	13.43	12.79	13.30	838,181	-0.16(-1.20%)
Feb 27, 2020	14.30	14.30	13.45	13.46	537,768	-0.91(-6.33%)
Feb 26, 2020	14.65	14.72	14.29	14.37	334,202	-0.27(-1.88%)
Feb 25, 2020	14.93	15.06	14.61	14.65	481,895	-0.32(-2.12%)
Feb 24, 2020	15.01	15.15	14.92	14.96	212,259	-0.21(-1.39%)
Feb 21, 2020	15.05	15.20	15.01	15.18	228,130	+0.14(+0.94%)
Feb 20, 2020	14.94	15.18	14.91	15.03	225,959	+0.17(+1.14%)
Feb 19, 2020	14.91	14.96	14.80	14.87	218,464	-0.06(-0.42%)
Feb 18, 2020	15.16	15.17	14.84	14.93	274,746	-0.29(-1.88%)
Feb 14, 2020	15.24	15.25	15.14	15.21	180,508	-0.03(-0.18%)
Feb 13, 2020	15.21	15.33	14.86	15.24	342,438	-0.13(-0.87%)
Feb 12, 2020	15.42	15.45	15.28	15.38	178,177	-0.05(-0.32%)
Feb 11, 2020	15.38	15.51	15.34	15.42	143,314	+0.06(+0.41%)
Feb 10, 2020	15.23	15.36	15.22	15.36	122,955	+0.19(+1.25%)
Feb 07, 2020	15.21	15.26	15.11	15.17	311,930	-0.02(-0.14%)
Feb 06, 2020	15.20	15.26	15.18	15.19	106,361	-0.01(-0.09%)
Feb 05, 2020	15.10	15.21	15.09	15.21	148,923	+0.08(+0.51%)
Feb 04, 2020	15.20	15.21	15.08	15.13	119,421	-0.07(-0.46%)

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.