Indicators

Gladstone Comml (NQ: GOOD )

14.17 +0.02 (+0.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	18.48	18.89	18.23	18.89	266,044	+0.41(+2.22%)
Jan 27, 2022	19.02	19.19	18.44	18.48	176,712	-0.28(-1.49%)
Jan 26, 2022	19.11	19.31	18.55	18.75	199,132	-0.21(-1.12%)
Jan 25, 2022	18.80	19.08	18.48	18.97	209,573	+0.07(+0.35%)
Jan 24, 2022	18.82	18.94	18.34	18.90	411,835	-0.01(-0.04%)
Jan 21, 2022	18.95	19.35	18.87	18.91	306,278	-0.04(-0.22%)
Jan 20, 2022	19.66	19.66	18.91	18.95	313,111	-0.68(-3.48%)
Jan 19, 2022	20.05	20.16	19.61	19.63	236,752	-0.41(-2.03%)
Jan 18, 2022	20.13	20.26	20.02	20.04	257,468	-0.07(-0.36%)
Jan 14, 2022				20.12	0	-0.18(-0.88%)
Jan 13, 2022	19.97	20.42	19.97	20.29	173,421	+0.31(+1.55%)
Jan 12, 2022	19.97	20.20	19.94	19.99	190,900	+0.02(+0.08%)
Jan 11, 2022	20.02	20.56	19.73	19.97	225,854	-0.09(-0.45%)
Jan 10, 2022	20.13	20.25	19.95	20.06	251,945	-0.12(-0.61%)
Jan 07, 2022	20.40	20.43	20.18	20.18	144,405	-0.22(-1.08%)
Jan 06, 2022	20.73	20.78	20.34	20.40	228,876	-0.22(-1.07%)
Jan 05, 2022	21.00	21.09	20.58	20.62	240,729	-0.29(-1.36%)
Jan 04, 2022	20.86	21.13	20.86	20.91	267,131	+0.07(+0.31%)

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.