Indicators

Gladstone Comml (NQ: GOOD )

14.62 -0.11 (-0.75%)

Streaming Delayed Price Updated: 10:17 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	13.43	13.61	13.37	13.50	377,546	+0.07(+0.49%)
Feb 27, 2019	13.57	13.63	13.37	13.43	246,323	-0.21(-1.53%)
Feb 26, 2019	13.79	13.82	13.58	13.64	267,962	-0.10(-0.71%)
Feb 25, 2019	13.83	14.01	13.71	13.74	192,334	-0.10(-0.71%)
Feb 22, 2019	13.77	14.03	13.69	13.84	350,193	+0.09(+0.67%)
Feb 21, 2019	14.01	14.03	13.68	13.75	312,184	-0.25(-1.78%)
Feb 20, 2019	13.65	14.01	13.52	13.99	749,405	+0.34(+2.49%)
Feb 19, 2019	13.60	13.86	13.54	13.65	402,882	+0.08(+0.55%)
Feb 15, 2019	13.49	13.71	13.40	13.58	396,146	+0.12(+0.92%)
Feb 14, 2019	13.33	13.65	13.13	13.46	350,282	+0.20(+1.52%)
Feb 13, 2019	13.16	13.28	13.02	13.25	104,756	+0.09(+0.69%)
Feb 12, 2019	13.32	13.32	13.10	13.16	90,701	-0.12(-0.88%)
Feb 11, 2019	13.22	13.30	13.18	13.28	292,914	+0.05(+0.34%)
Feb 08, 2019	13.12	13.25	13.10	13.23	95,690	+0.07(+0.54%)
Feb 07, 2019	13.12	13.20	13.01	13.16	131,685	-0.01(-0.05%)
Feb 06, 2019	13.14	13.17	13.04	13.17	89,793	+0.03(+0.20%)
Feb 05, 2019	13.14	13.16	13.04	13.14	135,202	+0.01(+0.05%)
Feb 04, 2019	12.95	13.16	12.88	13.14	133,775	+0.16(+1.25%)

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.