Skip to main content

Gladstone Comml (NQ: GOOD )

14.47 -0.05 (-0.34%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 14.45 14.56 14.39 14.52 119,188 +0.07(+0.48%)
May 20, 2024 14.69 14.73 14.42 14.45 166,326 -0.28(-1.90%)
May 17, 2024 14.86 14.92 14.69 14.73 179,628 -0.19(-1.27%)
May 16, 2024 14.96 15.03 14.79 14.92 270,769 +0.01(+0.07%)
May 15, 2024 14.89 14.94 14.72 14.91 303,903 +0.31(+2.11%)
May 14, 2024 14.53 14.70 14.45 14.60 180,217 +0.14(+0.96%)
May 13, 2024 14.74 14.81 14.40 14.46 226,671 -0.20(-1.36%)
May 10, 2024 14.88 14.89 14.51 14.66 206,696 -0.12(-0.81%)
May 09, 2024 14.57 14.89 14.53 14.78 263,581 +0.30(+2.06%)
May 08, 2024 14.32 14.64 14.18 14.48 243,215 +0.18(+1.25%)
May 07, 2024 13.68 14.70 13.66 14.30 564,186 +0.79(+5.88%)
May 06, 2024 13.50 13.58 13.38 13.51 183,149 +0.04(+0.29%)
May 03, 2024 13.62 13.91 13.40 13.47 188,424 -0.05(-0.37%)
May 02, 2024 13.39 13.58 13.39 13.52 178,104 +0.05(+0.37%)
May 01, 2024 13.30 13.67 13.30 13.47 201,841 +0.19(+1.42%)
Apr 30, 2024 13.22 13.38 13.18 13.28 175,806 +0.08(+0.60%)
Apr 29, 2024 13.24 13.39 13.18 13.20 186,832 -0.04(-0.30%)
Apr 26, 2024 13.14 13.30 13.14 13.24 135,186 +0.09(+0.68%)
Apr 25, 2024 13.13 13.26 13.07 13.15 145,572 -0.06(-0.45%)
Apr 24, 2024 13.22 13.26 13.06 13.21 148,524 -0.09(-0.67%)
Apr 23, 2024 13.12 13.35 13.11 13.30 207,218 +0.17(+1.29%)
Apr 22, 2024 13.12 13.21 12.99 13.13 197,736 +0.07(+0.53%)
Apr 19, 2024 12.83 13.09 12.76 13.06 225,031 +0.19(+1.47%)
Apr 18, 2024 12.80 12.93 12.76 12.87 181,882 -0.03(-0.23%)
Apr 17, 2024 12.87 13.01 12.79 12.90 193,893 +0.12(+0.93%)
Apr 16, 2024 12.93 12.93 12.72 12.79 144,000 -0.16(-1.22%)
Apr 15, 2024 13.06 13.11 12.79 12.94 284,919 -0.08(-0.61%)
Apr 12, 2024 13.15 13.16 12.94 13.02 157,431 -0.14(-1.05%)
Apr 11, 2024 13.15 13.24 13.01 13.16 183,940 +0.01(+0.08%)
Apr 10, 2024 13.36 13.36 12.98 13.15 380,503 -0.40(-2.98%)
Apr 09, 2024 13.38 13.59 13.36 13.55 207,545 +0.24(+1.78%)
Apr 08, 2024 13.08 13.33 13.07 13.32 178,767 +0.35(+2.74%)
Apr 05, 2024 12.88 13.08 12.84 12.96 239,221 +0.02(+0.15%)
Apr 04, 2024 13.31 13.34 12.93 12.94 277,620 -0.30(-2.23%)
Apr 03, 2024 13.20 13.24 13.07 13.24 164,333 -0.03(-0.22%)
Apr 02, 2024 13.33 13.43 13.17 13.27 203,792 -0.17(-1.25%)
Apr 01, 2024 13.65 13.68 13.43 13.44 294,457 -0.21(-1.52%)
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.