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 (%)
Feb 28, 2020	13.11	13.35	12.71	13.21	843,802	-0.16(-1.20%)
Feb 27, 2020	14.21	14.21	13.36	13.37	541,374	-0.90(-6.33%)
Feb 26, 2020	14.55	14.62	14.20	14.28	336,444	-0.27(-1.88%)
Feb 25, 2020	14.83	14.96	14.51	14.55	485,127	-0.32(-2.12%)
Feb 24, 2020	14.91	15.05	14.82	14.86	213,682	-0.21(-1.39%)
Feb 21, 2020	14.95	15.10	14.91	15.07	229,660	+0.14(+0.94%)
Feb 20, 2020	14.84	15.08	14.81	14.93	227,475	+0.17(+1.14%)
Feb 19, 2020	14.82	14.86	14.70	14.77	219,929	-0.06(-0.42%)
Feb 18, 2020	15.06	15.07	14.75	14.83	276,589	-0.28(-1.88%)
Feb 14, 2020	15.13	15.15	15.04	15.11	181,719	-0.03(-0.18%)
Feb 13, 2020	15.11	15.22	14.76	15.14	344,735	-0.13(-0.87%)
Feb 12, 2020	15.31	15.35	15.18	15.27	179,372	-0.05(-0.32%)
Feb 11, 2020	15.28	15.41	15.24	15.32	144,275	+0.06(+0.41%)
Feb 10, 2020	15.13	15.26	15.12	15.26	123,780	+0.19(+1.25%)
Feb 07, 2020	15.11	15.16	15.01	15.07	314,022	-0.02(-0.14%)
Feb 06, 2020	15.10	15.16	15.08	15.09	107,075	-0.01(-0.09%)
Feb 05, 2020	15.00	15.11	14.99	15.11	149,922	+0.08(+0.51%)
Feb 04, 2020	15.10	15.11	14.98	15.03	120,222	-0.07(-0.46%)

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.