Skip to main content

Gladstone Comml (NQ: GOOD )

16.99 +0.56 (+3.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 16.48 17.00 16.41 16.99 353,681 +0.56(+3.41%)
Jan 30, 2023 16.65 16.80 16.43 16.43 267,525 -0.22(-1.32%)
Jan 27, 2023 16.50 16.74 16.40 16.65 264,582 +0.15(+0.91%)
Jan 26, 2023 16.70 16.78 16.40 16.50 276,619 -0.09(-0.54%)
Jan 25, 2023 16.50 16.64 16.42 16.59 178,844 +0.03(+0.18%)
Jan 24, 2023 16.62 16.73 16.52 16.56 191,539 -0.07(-0.42%)
Jan 23, 2023 16.70 16.90 16.56 16.63 305,361 +0.04(+0.24%)
Jan 20, 2023 16.44 16.62 16.17 16.59 356,823 +0.22(+1.34%)
Jan 19, 2023 16.69 16.69 16.36 16.37 259,302 -0.25(-1.50%)
Jan 18, 2023 17.07 17.07 16.48 16.62 421,393 -0.34(-1.99%)
Jan 17, 2023 16.50 17.02 16.50 16.96 429,444 +0.46(+2.77%)
Jan 13, 2023 16.15 16.57 16.08 16.50 605,606 -0.09(-0.54%)
Jan 12, 2023 16.70 16.82 16.42 16.59 611,802 -0.07(-0.42%)
Jan 11, 2023 17.38 17.77 16.25 16.66 1,944,029 -2.66(-13.79%)
Jan 10, 2023 18.97 19.36 18.97 19.32 166,542 +0.30(+1.57%)
Jan 09, 2023 18.82 19.17 18.72 19.03 177,140 +0.27(+1.43%)
Jan 06, 2023 18.61 18.82 18.47 18.76 347,542 +0.20(+1.07%)
Jan 05, 2023 19.04 19.04 18.37 18.56 207,273 -0.59(-3.06%)
Jan 04, 2023 18.89 19.40 18.86 19.14 293,228 +0.43(+2.28%)
Jan 03, 2023 18.64 18.89 18.53 18.72 226,464 +0.33(+1.78%)
Dec 30, 2022 18.41 18.53 18.21 18.39 188,498 -0.13(-0.70%)
Dec 29, 2022 18.37 18.62 18.34 18.52 170,812 +0.24(+1.31%)
Dec 28, 2022 18.62 18.74 18.22 18.28 116,712 -0.30(-1.61%)
Dec 27, 2022 18.58 18.67 18.44 18.58 122,599 +0.00(+0.00%)
Dec 23, 2022 18.41 18.61 18.29 18.58 144,469 +0.10(+0.54%)
Dec 22, 2022 18.32 18.49 18.14 18.48 174,020 +0.12(+0.65%)
Dec 21, 2022 18.30 18.60 18.28 18.36 186,091 +0.16(+0.87%)
Dec 20, 2022 18.33 18.33 18.06 18.20 211,426 -0.23(-1.24%)
Dec 19, 2022 18.83 18.84 18.33 18.43 174,156 -0.31(-1.67%)
Dec 16, 2022 18.86 18.89 18.35 18.74 513,556 -0.22(-1.15%)
Dec 15, 2022 19.33 19.43 18.85 18.96 244,180 -0.43(-2.24%)
Dec 14, 2022 19.53 19.71 19.23 19.39 200,989 -0.11(-0.56%)
Dec 13, 2022 19.50 19.87 19.30 19.50 337,083 +0.38(+1.96%)
Dec 12, 2022 19.07 19.38 18.90 19.13 247,801 +0.31(+1.63%)
Dec 09, 2022 18.76 18.98 18.76 18.82 127,773 +0.01(+0.05%)
Dec 08, 2022 18.87 19.21 18.70 18.81 162,628 -0.11(-0.57%)
Dec 07, 2022 18.70 19.13 18.64 18.92 151,307 +0.28(+1.48%)
Dec 06, 2022 18.55 18.68 18.47 18.64 108,069 +0.14(+0.75%)
Dec 05, 2022 18.54 18.60 18.29 18.50 156,709 -0.17(-0.90%)
Dec 02, 2022 18.22 18.75 18.15 18.67 145,846 +0.23(+1.23%)
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.