Indicators

Gladstone Comml (NQ: GOOD )

14.88 +0.30 (+2.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	13.52	13.70	13.46	13.59	375,031	+0.07(+0.49%)
Feb 27, 2019	13.66	13.73	13.46	13.52	244,682	-0.21(-1.53%)
Feb 26, 2019	13.88	13.91	13.67	13.73	266,176	-0.10(-0.71%)
Feb 25, 2019	13.92	14.10	13.80	13.83	191,052	-0.10(-0.71%)
Feb 22, 2019	13.86	14.12	13.79	13.93	347,860	+0.09(+0.67%)
Feb 21, 2019	14.10	14.12	13.77	13.84	310,104	-0.25(-1.78%)
Feb 20, 2019	13.75	14.11	13.61	14.09	744,413	+0.34(+2.49%)
Feb 19, 2019	13.69	13.95	13.63	13.75	400,198	+0.08(+0.55%)
Feb 15, 2019	13.58	13.80	13.49	13.67	393,507	+0.12(+0.92%)
Feb 14, 2019	13.41	13.74	13.22	13.55	347,949	+0.20(+1.52%)
Feb 13, 2019	13.24	13.37	13.11	13.34	104,058	+0.09(+0.69%)
Feb 12, 2019	13.41	13.41	13.19	13.25	90,097	-0.12(-0.88%)
Feb 11, 2019	13.31	13.38	13.26	13.37	290,963	+0.05(+0.34%)
Feb 08, 2019	13.21	13.34	13.19	13.32	95,053	+0.07(+0.54%)
Feb 07, 2019	13.21	13.28	13.10	13.25	130,807	-0.01(-0.05%)
Feb 06, 2019	13.23	13.26	13.13	13.26	89,195	+0.03(+0.20%)
Feb 05, 2019	13.23	13.25	13.13	13.23	134,301	+0.01(+0.05%)
Feb 04, 2019	13.04	13.24	12.97	13.22	132,884	+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.