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 (%)
Mar 28, 2024	13.46	13.57	13.57	13.64	451,554	+0.27(+1.99%)
Mar 27, 2024	13.20	13.44	13.20	13.38	216,504	+0.20(+1.50%)
Mar 26, 2024	13.37	13.39	13.15	13.18	257,925	-0.14(-1.04%)
Mar 25, 2024	13.24	13.38	13.24	13.32	220,896	+0.12(+0.90%)
Mar 22, 2024	13.47	13.57	13.18	13.20	344,097	-0.21(-1.54%)
Mar 21, 2024	13.31	13.57	13.30	13.41	276,876	+0.11(+0.82%)
Mar 20, 2024	13.02	13.40	12.96	13.30	340,973	+0.27(+2.04%)
Mar 19, 2024	12.99	13.13	12.98	13.03	196,759	+0.06(+0.45%)
Mar 18, 2024	12.84	13.07	12.77	12.97	254,727	+0.17(+1.30%)
Mar 15, 2024	12.74	12.90	12.64	12.81	428,271	-0.01(-0.08%)
Mar 14, 2024	12.96	13.01	12.63	12.82	277,722	-0.18(-1.36%)
Mar 13, 2024	13.06	13.16	12.92	12.99	190,084	-0.06(-0.45%)
Mar 12, 2024	12.97	13.09	12.93	13.05	252,500	+0.05(+0.38%)
Mar 11, 2024	12.93	13.04	12.83	13.00	238,699	+0.02(+0.15%)
Mar 08, 2024	12.72	13.03	12.68	12.98	421,400	+0.32(+2.55%)
Mar 07, 2024	12.55	12.67	12.52	12.66	203,139	+0.17(+1.33%)
Mar 06, 2024	12.49	12.60	12.42	12.49	235,823	+0.03(+0.24%)
Mar 05, 2024	12.43	12.58	12.40	12.46	218,118	+0.01(+0.08%)
Mar 04, 2024	12.39	12.50	12.33	12.45	223,424	+0.07(+0.55%)

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.