Indicators

Gladstone Comml (NQ: GOOD )

14.45 -0.28 (-1.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.75	13.14	12.42	12.98	530,251	+0.20(+1.59%)
May 28, 2020	13.19	13.32	12.60	12.77	443,210	-0.41(-3.08%)
May 27, 2020	13.35	13.66	12.75	13.18	337,136	+0.14(+1.11%)
May 26, 2020	12.44	13.22	12.43	13.04	457,408	+1.14(+9.62%)
May 22, 2020	11.57	11.91	11.43	11.89	242,203	+0.36(+3.14%)
May 21, 2020	11.59	11.88	11.51	11.53	248,478	-0.01(-0.06%)
May 20, 2020	11.38	11.67	11.30	11.54	266,140	+0.46(+4.19%)
May 19, 2020	11.30	11.43	11.07	11.07	234,639	-0.30(-2.61%)
May 18, 2020	11.24	11.51	11.12	11.37	438,591	+0.79(+7.50%)
May 15, 2020	10.40	10.61	10.13	10.58	280,907	+0.20(+1.94%)
May 14, 2020	10.11	10.38	9.571	10.38	339,918	+0.17(+1.62%)
May 13, 2020	10.91	11.04	10.13	10.21	455,497	-0.73(-6.69%)
May 12, 2020	11.70	11.85	10.93	10.94	422,966	-0.67(-5.75%)
May 11, 2020	11.90	11.93	11.53	11.61	304,835	-0.39(-3.23%)
May 08, 2020	11.91	12.16	11.83	12.00	213,918	+0.32(+2.70%)
May 07, 2020	11.36	11.80	11.36	11.68	258,937	+0.37(+3.30%)
May 06, 2020	11.46	11.74	11.31	11.31	199,971	-0.22(-1.87%)
May 05, 2020	12.07	12.10	11.47	11.52	194,944	-0.17(-1.47%)
May 04, 2020	11.93	12.23	11.27	11.70	377,675	-0.46(-3.78%)

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.