Indicators

Gladstone Comml (NQ: GOOD )

14.15 -0.27 (-1.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	13.86	13.99	13.53	13.55	346,723	-0.28(-2.05%)
Jan 28, 2021	13.73	14.04	13.58	13.83	361,989	+0.08(+0.56%)
Jan 27, 2021	13.83	13.95	13.64	13.76	328,479	-0.19(-1.37%)
Jan 26, 2021	14.08	14.14	13.86	13.95	269,528	-0.03(-0.22%)
Jan 25, 2021	13.96	14.10	13.80	13.98	267,106	-0.08(-0.60%)
Jan 22, 2021	14.00	14.10	13.83	14.06	228,709	+0.00(+0.00%)
Jan 21, 2021	14.35	14.35	13.92	14.06	278,973	-0.20(-1.42%)
Jan 20, 2021	14.11	14.30	14.08	14.27	316,389	+0.14(+0.97%)
Jan 19, 2021	14.14	14.27	14.05	14.13	295,156	+0.04(+0.27%)
Jan 15, 2021	13.73	14.16	13.70	14.09	279,714	+0.30(+2.20%)
Jan 14, 2021	13.82	13.89	13.76	13.79	248,547	+0.05(+0.39%)
Jan 13, 2021	13.80	13.83	13.64	13.73	186,521	-0.05(-0.39%)
Jan 12, 2021	13.67	13.79	13.59	13.79	258,895	+0.17(+1.28%)
Jan 11, 2021	13.49	13.65	13.45	13.61	301,775	+0.03(+0.22%)
Jan 08, 2021	13.58	13.60	13.47	13.58	175,643	+0.01(+0.06%)
Jan 07, 2021	13.67	13.72	13.43	13.57	218,546	-0.08(-0.61%)
Jan 06, 2021	13.49	13.83	13.49	13.66	307,458	+0.18(+1.35%)
Jan 05, 2021	13.57	13.68	13.42	13.48	255,605	+0.05(+0.34%)

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.