Skip to main content

Gladstone Comml (NQ: GOOD )

13.84 +0.27 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 12.80 12.84 12.32 12.36 566,758 -0.41(-3.18%)
Feb 27, 2023 13.03 13.34 12.74 12.76 438,642 -0.22(-1.67%)
Feb 24, 2023 13.34 13.36 12.84 12.98 521,240 -0.42(-3.17%)
Feb 23, 2023 14.45 14.45 13.29 13.40 606,953 -0.69(-4.87%)
Feb 22, 2023 14.26 14.42 14.05 14.09 292,670 -0.15(-1.08%)
Feb 21, 2023 14.65 14.74 14.21 14.24 352,653 -0.54(-3.67%)
Feb 17, 2023 14.91 14.91 14.66 14.79 195,646 +0.01(+0.06%)
Feb 16, 2023 14.71 14.97 14.63 14.78 247,952 -0.03(-0.18%)
Feb 15, 2023 14.71 14.82 14.63 14.80 152,444 +0.05(+0.36%)
Feb 14, 2023 14.74 14.85 14.62 14.75 180,615 -0.05(-0.36%)
Feb 13, 2023 14.73 14.85 14.71 14.80 188,161 +0.07(+0.49%)
Feb 10, 2023 14.69 14.79 14.60 14.73 189,727 +0.04(+0.31%)
Feb 09, 2023 14.98 15.08 14.65 14.69 227,103 -0.31(-2.04%)
Feb 08, 2023 15.02 15.11 14.91 14.99 227,197 -0.05(-0.36%)
Feb 07, 2023 15.13 15.16 14.89 15.05 280,353 -0.08(-0.53%)
Feb 06, 2023 15.26 15.27 15.10 15.13 215,580 -0.23(-1.52%)
Feb 03, 2023 15.40 15.46 15.19 15.36 232,386 +0.00(+0.00%)
Feb 02, 2023 15.28 15.48 15.22 15.36 356,503 +0.20(+1.30%)
Feb 01, 2023 15.26 15.28 14.81 15.16 428,956 -0.09(-0.59%)
Jan 31, 2023 14.80 15.26 14.73 15.25 393,935 +0.50(+3.41%)
Jan 30, 2023 14.95 15.08 14.75 14.75 297,973 -0.20(-1.32%)
Jan 27, 2023 14.81 15.03 14.72 14.95 294,695 +0.13(+0.91%)
Jan 26, 2023 14.99 15.07 14.72 14.81 308,102 -0.08(-0.54%)
Jan 25, 2023 14.81 14.94 14.74 14.89 199,199 +0.03(+0.18%)
Jan 24, 2023 14.92 15.02 14.83 14.87 213,339 -0.06(-0.42%)
Jan 23, 2023 14.99 15.17 14.87 14.93 340,116 +0.04(+0.24%)
Jan 20, 2023 14.76 14.92 14.52 14.89 397,435 +0.20(+1.34%)
Jan 19, 2023 14.98 14.98 14.69 14.70 288,814 -0.22(-1.50%)
Jan 18, 2023 15.32 15.32 14.80 14.92 469,354 -0.30(-1.99%)
Jan 17, 2023 14.81 15.28 14.81 15.23 478,322 +0.41(+2.77%)
Jan 13, 2023 14.50 14.88 14.44 14.81 674,534 -0.08(-0.54%)
Jan 12, 2023 14.99 15.10 14.74 14.89 681,435 -0.06(-0.42%)
Jan 11, 2023 15.60 15.96 14.59 14.96 2,165,291 -2.39(-13.79%)
Jan 10, 2023 17.03 17.38 17.03 17.35 185,497 +0.27(+1.57%)
Jan 09, 2023 16.89 17.22 16.80 17.08 197,301 +0.24(+1.43%)
Jan 06, 2023 16.71 16.89 16.59 16.84 387,098 +0.18(+1.07%)
Jan 05, 2023 17.09 17.09 16.49 16.66 230,864 -0.53(-3.06%)
Jan 04, 2023 16.96 17.42 16.93 17.19 326,603 +0.38(+2.28%)
Jan 03, 2023 16.73 16.96 16.64 16.80 252,239 +0.29(+1.78%)
Dec 30, 2022 16.53 16.64 16.35 16.51 209,952 -0.12(-0.70%)
Dec 29, 2022 16.49 16.72 16.47 16.63 190,253 +0.21(+1.31%)
Dec 28, 2022 16.72 16.82 16.36 16.41 129,995 -0.27(-1.61%)
Dec 27, 2022 16.68 16.76 16.55 16.68 136,553 +0.00(+0.00%)
Dec 23, 2022 16.53 16.71 16.42 16.68 160,912 +0.09(+0.54%)
Dec 22, 2022 16.45 16.60 16.29 16.59 193,827 +0.11(+0.65%)
Dec 21, 2022 16.43 16.70 16.41 16.48 207,272 +0.14(+0.87%)
Dec 20, 2022 16.46 16.46 16.22 16.34 235,490 -0.21(-1.24%)
Dec 19, 2022 16.90 16.91 16.46 16.55 193,978 -0.28(-1.67%)
Dec 16, 2022 16.93 16.96 16.47 16.83 572,007 -0.20(-1.15%)
Dec 15, 2022 17.36 17.45 16.92 17.02 271,971 -0.39(-2.24%)
Dec 14, 2022 17.54 17.69 17.27 17.41 223,864 -0.10(-0.56%)
Dec 13, 2022 17.51 17.84 17.33 17.51 375,449 +0.34(+1.96%)
Dec 12, 2022 17.12 17.40 16.97 17.17 276,005 +0.27(+1.63%)
Dec 09, 2022 16.84 17.04 16.84 16.90 142,316 +0.01(+0.05%)
Dec 08, 2022 16.94 17.24 16.79 16.89 181,138 -0.10(-0.57%)
Dec 07, 2022 16.79 17.17 16.73 16.99 168,528 +0.25(+1.48%)
Dec 06, 2022 16.66 16.77 16.58 16.74 120,369 +0.12(+0.75%)
Dec 05, 2022 16.65 16.70 16.42 16.61 174,545 -0.15(-0.90%)
Dec 02, 2022 16.36 16.84 16.29 16.76 162,445 +0.20(+1.23%)
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.