Skip to main content

Gladstone Comml (NQ: GOOD )

13.97 -0.12 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 10.33 10.62 10.29 10.60 300,667 +0.29(+2.81%)
May 30, 2023 10.24 10.42 10.24 10.31 269,192 +0.09(+0.89%)
May 26, 2023 10.06 10.26 9.998 10.22 200,365 +0.15(+1.53%)
May 25, 2023 10.17 10.22 9.961 10.06 219,961 -0.17(-1.68%)
May 24, 2023 10.46 10.46 10.12 10.23 326,985 -0.24(-2.25%)
May 23, 2023 10.46 10.68 10.41 10.47 381,427 +0.05(+0.52%)
May 22, 2023 10.22 10.42 10.03 10.41 284,902 +0.18(+1.77%)
May 19, 2023 10.34 10.37 10.12 10.23 351,797 +0.04(+0.35%)
May 18, 2023 10.000 10.21 9.919 10.20 221,978 +0.17(+1.70%)
May 17, 2023 9.910 10.08 9.748 10.03 245,733 +0.29(+2.95%)
May 16, 2023 9.928 9.982 9.739 9.739 338,256 -0.23(-2.34%)
May 15, 2023 10.16 10.24 9.950 9.973 316,447 -0.14(-1.42%)
May 12, 2023 10.12 10.19 9.973 10.12 233,203 -0.01(-0.09%)
May 11, 2023 10.06 10.13 9.923 10.13 423,442 +0.02(+0.18%)
May 10, 2023 10.17 10.27 9.964 10.11 259,466 +0.01(+0.09%)
May 09, 2023 10.15 10.18 9.923 10.10 306,988 -0.10(-0.97%)
May 08, 2023 10.35 10.40 10.15 10.20 311,592 -0.22(-2.07%)
May 05, 2023 10.59 10.75 10.33 10.41 314,250 -0.08(-0.77%)
May 04, 2023 10.55 10.78 10.38 10.49 426,802 -0.05(-0.51%)
May 03, 2023 10.58 10.73 10.52 10.55 352,241 +0.02(+0.17%)
May 02, 2023 10.52 10.60 10.14 10.53 368,114 -0.03(-0.26%)
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.