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, 2022	17.50	17.67	17.20	17.46	419,081	-0.16(-0.89%)
Feb 25, 2022	17.28	17.64	17.18	17.62	365,256	+0.43(+2.49%)
Feb 24, 2022	16.42	17.22	16.28	17.19	465,903	+0.26(+1.56%)
Feb 23, 2022	17.40	17.57	16.88	16.93	448,298	-0.45(-2.61%)
Feb 22, 2022	17.63	17.68	17.31	17.38	480,174	-0.31(-1.77%)
Feb 18, 2022				17.69	0	-0.25(-1.38%)
Feb 17, 2022	18.00	18.04	17.68	17.94	300,467	-0.05(-0.25%)
Feb 16, 2022	17.62	18.06	17.46	17.98	361,378	+0.29(+1.67%)
Feb 15, 2022	17.62	17.85	17.60	17.69	209,430	+0.23(+1.31%)
Feb 14, 2022	17.66	17.74	17.35	17.46	388,833	-0.28(-1.57%)
Feb 11, 2022	17.81	18.08	17.62	17.74	307,939	-0.01(-0.05%)
Feb 10, 2022	18.26	18.26	17.67	17.75	468,001	-0.55(-3.00%)
Feb 09, 2022	18.16	18.30	18.07	18.30	346,404	+0.27(+1.50%)
Feb 08, 2022	18.07	18.21	17.96	18.03	342,666	-0.07(-0.36%)
Feb 07, 2022	18.30	18.43	18.02	18.09	322,876	-0.21(-1.16%)
Feb 04, 2022	18.50	18.56	17.95	18.30	350,072	-0.19(-1.02%)
Feb 03, 2022	18.84		18.45	18.49	238,145	-0.35(-1.87%)
Feb 02, 2022	18.97	19.17	18.81	18.84	223,843	-0.12(-0.65%)

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.