Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 12.19 12.56 11.99 12.18 212,390 -0.10(-0.79%)
Oct 29, 2020 12.04 12.35 11.83 12.28 154,926 +0.28(+2.31%)
Oct 28, 2020 12.14 12.33 11.98 12.00 279,861 -0.37(-2.97%)
Oct 27, 2020 12.73 12.83 12.35 12.37 255,256 -0.37(-2.88%)
Oct 26, 2020 13.00 13.00 12.53 12.74 215,913 -0.36(-2.75%)
Oct 23, 2020 12.97 13.13 12.93 13.09 178,904 +0.13(+1.04%)
Oct 22, 2020 12.81 13.00 12.78 12.96 137,805 +0.20(+1.56%)
Oct 21, 2020 12.72 12.89 12.59 12.76 175,695 +0.00(+0.00%)
Oct 20, 2020 12.65 12.90 12.65 12.76 186,472 +0.11(+0.88%)
Oct 19, 2020 12.87 12.98 12.62 12.65 207,766 -0.14(-1.11%)
Oct 16, 2020 12.95 12.95 12.77 12.79 173,634 -0.25(-1.94%)
Oct 15, 2020 12.90 13.13 12.66 13.04 200,228 +0.31(+2.46%)
Oct 14, 2020 12.87 13.10 12.72 12.73 162,700 -0.10(-0.81%)
Oct 13, 2020 13.03 13.04 12.72 12.84 185,394 -0.30(-2.27%)
Oct 12, 2020 13.06 13.19 12.80 13.13 266,549 +0.09(+0.68%)
Oct 09, 2020 13.17 13.26 13.00 13.04 192,180 -0.11(-0.85%)
Oct 08, 2020 13.18 13.29 13.07 13.16 188,710 +0.12(+0.91%)
Oct 07, 2020 13.05 13.14 12.97 13.04 167,761 +0.04(+0.34%)
Oct 06, 2020 13.19 13.32 12.92 12.99 191,760 -0.01(-0.06%)
Oct 05, 2020 13.19 13.27 12.82 13.00 172,860 -0.12(-0.88%)
Oct 02, 2020 12.55 13.16 12.41 13.11 230,616 +0.25(+1.94%)
Oct 01, 2020 12.57 12.88 12.51 12.87 202,278 +0.33(+2.61%)
Sep 30, 2020 12.76 13.01 12.47 12.54 240,007 -0.11(-0.88%)
Sep 29, 2020 12.80 12.91 12.42 12.65 196,018 -0.20(-1.56%)
Sep 28, 2020 12.49 12.93 12.46 12.85 184,393 +0.44(+3.54%)
Sep 25, 2020 11.95 12.42 11.95 12.41 229,137 +0.41(+3.41%)
Sep 24, 2020 11.99 12.29 11.85 12.00 243,478 +0.10(+0.81%)
Sep 23, 2020 12.58 12.77 11.89 11.91 447,609 -0.71(-5.60%)
Sep 22, 2020 12.82 12.98 12.56 12.61 257,380 -0.09(-0.67%)
Sep 21, 2020 13.12 13.15 12.59 12.70 485,476 -0.49(-3.75%)
Sep 18, 2020 13.60 13.61 13.16 13.19 683,384 -0.27(-1.98%)
Sep 17, 2020 13.63 13.63 13.34 13.46 196,750 -0.23(-1.67%)
Sep 16, 2020 13.52 13.87 13.52 13.69 204,743 +0.18(+1.37%)
Sep 15, 2020 13.59 13.82 13.48 13.50 167,537 -0.03(-0.22%)
Sep 14, 2020 13.41 13.68 13.41 13.53 177,406 +0.16(+1.22%)
Sep 11, 2020 13.64 13.67 13.24 13.37 234,608 -0.24(-1.74%)
Sep 10, 2020 13.72 13.83 13.47 13.61 263,284 -0.04(-0.27%)
Sep 09, 2020 13.67 13.82 13.55 13.64 170,561 +0.13(+0.98%)
Sep 08, 2020 13.61 13.73 13.41 13.51 210,452 -0.23(-1.67%)
Sep 04, 2020 14.03 14.03 13.45 13.74 329,102 -0.19(-1.38%)
Sep 03, 2020 13.95 14.29 13.78 13.93 406,336 -0.02(-0.16%)
Sep 02, 2020 13.85 13.95 13.61 13.95 286,017 +0.12(+0.85%)
Sep 01, 2020 14.35 14.54 13.78 13.84 355,031 -0.65(-4.49%)
Aug 31, 2020 14.31 14.67 14.03 14.49 985,158 +0.25(+1.76%)
Aug 28, 2020 14.12 14.26 13.82 14.23 277,523 +0.16(+1.15%)
Aug 27, 2020 13.67 14.26 13.67 14.07 418,426 +0.41(+2.97%)
Aug 26, 2020 13.64 13.71 13.47 13.67 209,887 +0.01(+0.11%)
Aug 25, 2020 13.78 13.90 13.56 13.65 137,083 -0.12(-0.86%)
Aug 24, 2020 13.58 13.77 13.41 13.77 213,957 +0.24(+1.80%)
Aug 21, 2020 13.73 13.73 13.36 13.53 208,751 -0.20(-1.48%)
Aug 20, 2020 13.40 13.91 13.40 13.73 231,511 +0.26(+1.91%)
Aug 19, 2020 13.49 13.59 13.34 13.47 201,879 -0.02(-0.16%)
Aug 18, 2020 13.71 13.71 13.45 13.49 174,166 -0.29(-2.08%)
Aug 17, 2020 13.77 13.92 13.67 13.78 181,784 +0.16(+1.19%)
Aug 14, 2020 13.46 13.84 13.35 13.62 226,648 +0.20(+1.48%)
Aug 13, 2020 13.56 13.66 13.38 13.42 162,222 -0.15(-1.08%)
Aug 12, 2020 13.70 13.71 13.39 13.57 156,842 +0.04(+0.33%)
Aug 11, 2020 13.87 14.01 13.47 13.52 235,868 -0.26(-1.86%)
Aug 10, 2020 13.63 14.01 13.54 13.78 206,027 +0.18(+1.29%)
Aug 07, 2020 13.38 13.73 13.34 13.60 160,003 +0.24(+1.78%)
Aug 06, 2020 13.10 13.46 13.09 13.37 208,928 +0.19(+1.48%)
Aug 05, 2020 13.26 13.28 12.99 13.17 172,688 +0.06(+0.45%)
Aug 04, 2020 13.10 13.32 13.03 13.11 181,392 -0.06(-0.45%)
Aug 03, 2020 13.37 13.41 12.94 13.17 320,294 -0.18(-1.37%)
Jul 31, 2020 13.51 13.76 13.07 13.35 315,508 -0.10(-0.71%)
Jul 30, 2020 13.38 13.52 13.23 13.45 205,646 -0.07(-0.54%)
Jul 29, 2020 13.76 13.85 13.35 13.52 200,874 -0.16(-1.18%)
Jul 28, 2020 13.60 13.91 13.28 13.68 336,224 +0.08(+0.59%)
Jul 27, 2020 13.39 13.62 13.25 13.60 194,707 +0.26(+1.98%)
Jul 24, 2020 13.54 13.65 13.29 13.34 168,589 -0.37(-2.68%)
Jul 23, 2020 13.95 14.00 13.53 13.71 134,160 -0.27(-1.92%)
Jul 22, 2020 13.59 14.01 13.53 13.97 429,509 +0.31(+2.29%)
Jul 21, 2020 13.60 13.82 13.51 13.66 192,725 +0.26(+1.96%)
Jul 20, 2020 13.62 13.66 13.30 13.40 174,041 -0.15(-1.08%)
Jul 17, 2020 13.26 13.57 13.18 13.54 163,112 +0.28(+2.09%)
Jul 16, 2020 13.45 13.45 13.14 13.27 207,575 -0.26(-1.94%)
Jul 15, 2020 13.47 13.74 13.37 13.53 222,319 +0.34(+2.54%)
Jul 14, 2020 13.04 13.27 12.98 13.19 146,658 +0.20(+1.51%)
Jul 13, 2020 13.12 13.39 12.95 13.00 161,340 -0.02(-0.17%)
Jul 10, 2020 12.84 13.06 12.76 13.02 215,242 +0.23(+1.77%)
Jul 09, 2020 13.57 13.57 12.67 12.79 281,187 -0.53(-3.99%)
Jul 08, 2020 13.24 13.48 13.19 13.33 194,807 +0.09(+0.72%)
Jul 07, 2020 13.50 13.59 13.17 13.23 197,586 -0.41(-2.99%)
Jul 06, 2020 13.85 13.89 13.46 13.64 191,220 +0.09(+0.70%)
Jul 02, 2020 13.97 13.99 13.46 13.54 164,758 -0.14(-1.01%)
Jul 01, 2020 13.68 13.93 13.54 13.68 179,426 +0.01(+0.11%)
Jun 30, 2020 13.62 13.87 13.46 13.67 176,037 +0.11(+0.81%)
Jun 29, 2020 13.48 13.78 13.35 13.56 203,199 +0.22(+1.64%)
Jun 26, 2020 13.29 13.55 12.98 13.34 610,059 -0.09(-0.71%)
Jun 25, 2020 13.02 13.45 13.00 13.43 172,884 +0.35(+2.67%)
Jun 24, 2020 13.33 13.38 12.63 13.08 255,657 -0.49(-3.60%)
Jun 23, 2020 13.64 13.69 13.38 13.57 166,262 +0.12(+0.92%)
Jun 22, 2020 13.44 13.52 13.12 13.45 225,302 -0.08(-0.57%)
Jun 19, 2020 14.06 14.09 13.38 13.53 511,286 -0.32(-2.34%)
Jun 18, 2020 13.61 14.02 13.57 13.85 201,086 +0.04(+0.29%)
Jun 17, 2020 14.12 14.12 13.59 13.81 273,745 -0.17(-1.24%)
Jun 16, 2020 14.44 14.44 13.64 13.98 218,216 +0.44(+3.26%)
Jun 15, 2020 12.88 13.71 12.75 13.54 245,822 +0.35(+2.63%)
Jun 12, 2020 12.90 13.30 12.77 13.19 367,183 +0.76(+6.15%)
Jun 11, 2020 13.05 13.24 12.26 12.43 564,849 -1.28(-9.32%)
Jun 10, 2020 14.44 14.44 13.32 13.71 265,994 -0.49(-3.42%)
Jun 09, 2020 14.41 14.53 13.98 14.19 338,401 -0.50(-3.40%)
Jun 08, 2020 14.53 14.76 14.32 14.69 392,480 +0.53(+3.73%)
Jun 05, 2020 14.02 14.73 14.02 14.16 534,963 +0.45(+3.27%)
Jun 04, 2020 13.32 13.76 13.22 13.72 288,782 +0.30(+2.21%)
Jun 03, 2020 13.69 13.82 13.38 13.42 494,352 -0.09(-0.70%)
Jun 02, 2020 13.19 13.65 13.12 13.51 320,695 +0.44(+3.38%)
Jun 01, 2020 12.98 13.47 12.96 13.07 333,580 +0.09(+0.73%)
May 29, 2020 12.75 13.14 12.42 12.98 530,268 +0.20(+1.59%)
May 28, 2020 13.19 13.32 12.60 12.77 443,224 -0.41(-3.08%)
May 27, 2020 13.35 13.66 12.75 13.18 337,147 +0.14(+1.11%)
May 26, 2020 12.44 13.22 12.43 13.03 457,422 +1.14(+9.62%)
May 22, 2020 11.57 11.91 11.43 11.89 242,211 +0.36(+3.14%)
May 21, 2020 11.59 11.88 11.51 11.53 248,486 -0.01(-0.06%)
May 20, 2020 11.38 11.67 11.30 11.54 266,149 +0.46(+4.19%)
May 19, 2020 11.30 11.43 11.07 11.07 234,646 -0.30(-2.61%)
May 18, 2020 11.24 11.51 11.12 11.37 438,605 +0.79(+7.50%)
May 15, 2020 10.40 10.61 10.13 10.58 280,915 +0.20(+1.94%)
May 14, 2020 10.11 10.38 9.571 10.38 339,929 +0.17(+1.62%)
May 13, 2020 10.91 11.04 10.13 10.21 455,511 -0.73(-6.69%)
May 12, 2020 11.70 11.85 10.93 10.94 422,979 -0.67(-5.75%)
May 11, 2020 11.90 11.93 11.53 11.61 304,844 -0.39(-3.23%)
May 08, 2020 11.91 12.16 11.83 12.00 213,925 +0.32(+2.70%)
May 07, 2020 11.36 11.80 11.36 11.68 258,945 +0.37(+3.30%)
May 06, 2020 11.46 11.74 11.31 11.31 199,978 -0.22(-1.87%)
May 05, 2020 12.07 12.10 11.47 11.52 194,950 -0.17(-1.47%)
May 04, 2020 11.93 12.23 11.27 11.70 377,687 -0.46(-3.78%)
May 01, 2020 11.02 12.18 10.89 12.16 477,431 +0.81(+7.15%)
Apr 30, 2020 12.57 12.61 11.24 11.34 493,736 -1.53(-11.88%)
Apr 29, 2020 12.20 13.26 11.70 12.87 650,287 +1.35(+11.71%)
Apr 28, 2020 11.05 11.79 10.99 11.52 310,850 +0.82(+7.65%)
Apr 27, 2020 10.12 10.92 10.07 10.71 246,767 +0.71(+7.11%)
Apr 24, 2020 10.18 10.18 9.851 9.995 209,189 +0.01(+0.07%)
Apr 23, 2020 10.16 10.30 9.851 9.988 257,910 +0.10(+0.98%)
Apr 22, 2020 10.04 10.11 9.784 9.890 281,860 +0.09(+0.94%)
Apr 21, 2020 9.456 9.883 9.456 9.798 244,542 +0.01(+0.07%)
Apr 20, 2020 9.962 10.15 9.513 9.791 318,820 -0.36(-3.51%)
Apr 17, 2020 10.06 10.41 9.983 10.15 311,997 +0.46(+4.70%)
Apr 16, 2020 9.912 10.15 9.350 9.691 356,122 -0.21(-2.16%)
Apr 15, 2020 9.962 10.15 9.727 9.905 332,912 -0.38(-3.73%)
Apr 14, 2020 10.39 10.55 10.17 10.29 252,297 +0.25(+2.48%)
Apr 13, 2020 10.60 10.66 9.862 10.04 279,524 -0.52(-4.92%)
Apr 09, 2020 9.855 10.74 9.788 10.56 379,737 +0.91(+9.44%)
Apr 08, 2020 9.556 9.912 9.428 9.649 304,946 +0.33(+3.51%)
Apr 07, 2020 9.670 10.18 9.314 9.321 338,955 -0.05(-0.53%)
Apr 06, 2020 9.122 9.748 9.051 9.371 386,061 +0.60(+6.81%)
Apr 03, 2020 9.001 9.071 8.394 8.773 398,991 -0.31(-3.37%)
Apr 02, 2020 9.072 9.592 8.657 9.079 419,434 -0.23(-2.45%)
Apr 01, 2020 9.677 9.954 9.150 9.307 439,905 -0.91(-8.91%)
Mar 31, 2020 10.58 10.67 9.848 10.22 595,967 -0.35(-3.30%)
Mar 30, 2020 10.64 10.65 9.990 10.57 518,213 +0.04(+0.34%)
Mar 27, 2020 9.528 10.74 9.094 10.53 623,011 +1.07(+11.36%)
Mar 26, 2020 8.731 9.883 8.716 9.456 588,777 +0.88(+10.20%)
Mar 25, 2020 7.827 9.072 7.827 8.581 579,186 +0.95(+12.40%)
Mar 24, 2020 7.222 7.770 7.151 7.635 420,786 +0.87(+12.83%)
Mar 23, 2020 6.753 7.165 6.162 6.767 611,830 -0.02(-0.31%)
Mar 20, 2020 7.692 7.812 6.745 6.788 831,571 -0.36(-5.07%)
Mar 19, 2020 5.664 7.507 5.401 7.151 996,719 +1.68(+30.78%)
Mar 18, 2020 8.017 8.290 5.426 5.468 871,393 -3.01(-35.51%)
Mar 17, 2020 8.913 9.592 8.318 8.479 805,599 -0.27(-3.04%)
Mar 16, 2020 9.382 9.662 8.654 8.745 602,510 -1.91(-17.94%)
Mar 13, 2020 9.774 10.68 9.291 10.66 594,879 +1.30(+13.84%)
Mar 12, 2020 10.33 10.56 9.326 9.361 740,555 -1.69(-15.27%)
Mar 11, 2020 11.89 11.93 10.96 11.05 554,060 -1.09(-8.94%)
Mar 10, 2020 12.19 12.41 11.62 12.13 338,321 +0.19(+1.58%)
Mar 09, 2020 12.76 12.80 11.85 11.94 650,970 -1.64(-12.06%)
Mar 06, 2020 13.48 13.63 13.16 13.58 284,942 -0.17(-1.27%)
Mar 05, 2020 14.00 14.07 13.53 13.76 476,824 -0.33(-2.34%)
Mar 04, 2020 13.87 14.14 13.81 14.09 290,372 +0.43(+3.18%)
Mar 03, 2020 13.86 14.16 13.51 13.65 297,095 -0.18(-1.29%)
Mar 02, 2020 13.30 13.85 13.23 13.83 625,933 +0.62(+4.69%)
Feb 28, 2020 13.11 13.34 12.71 13.21 843,829 -0.16(-1.20%)
Feb 27, 2020 14.21 14.21 13.36 13.37 541,391 -0.90(-6.33%)
Feb 26, 2020 14.55 14.62 14.20 14.28 336,454 -0.27(-1.88%)
Feb 25, 2020 14.83 14.96 14.51 14.55 485,143 -0.32(-2.12%)
Feb 24, 2020 14.91 15.05 14.82 14.86 213,689 -0.21(-1.39%)
Feb 21, 2020 14.95 15.10 14.91 15.07 229,667 +0.14(+0.94%)
Feb 20, 2020 14.84 15.08 14.81 14.93 227,482 +0.17(+1.14%)
Feb 19, 2020 14.81 14.86 14.70 14.77 219,936 -0.06(-0.42%)
Feb 18, 2020 15.06 15.07 14.74 14.83 276,598 -0.28(-1.88%)
Feb 14, 2020 15.13 15.15 15.04 15.11 181,725 -0.03(-0.18%)
Feb 13, 2020 15.11 15.22 14.76 15.14 344,746 -0.13(-0.87%)
Feb 12, 2020 15.31 15.35 15.18 15.27 179,377 -0.05(-0.32%)
Feb 11, 2020 15.28 15.40 15.24 15.32 144,279 +0.06(+0.41%)
Feb 10, 2020 15.13 15.26 15.12 15.26 123,784 +0.19(+1.25%)
Feb 07, 2020 15.11 15.16 15.01 15.07 314,032 -0.02(-0.14%)
Feb 06, 2020 15.10 15.16 15.08 15.09 107,078 -0.01(-0.09%)
Feb 05, 2020 15.00 15.11 14.99 15.11 149,926 +0.08(+0.51%)
Feb 04, 2020 15.10 15.11 14.98 15.03 120,225 -0.07(-0.46%)
Feb 03, 2020 14.88 15.19 14.88 15.10 289,852 +0.26(+1.74%)
Jan 31, 2020 14.97 15.05 14.81 14.84 416,603 -0.17(-1.11%)
Jan 30, 2020 15.15 15.24 14.97 15.01 240,607 -0.21(-1.37%)
Jan 29, 2020 15.38 15.38 15.20 15.22 145,915 -0.09(-0.59%)
Jan 28, 2020 15.40 15.48 15.29 15.31 186,858 -0.07(-0.48%)
Jan 27, 2020 15.36 15.52 15.04 15.38 1,145,624 -0.03(-0.20%)
Jan 24, 2020 15.52 15.56 15.36 15.41 146,242 -0.08(-0.54%)
Jan 23, 2020 15.36 15.56 15.30 15.50 272,747 +0.07(+0.43%)
Jan 22, 2020 15.68 15.68 15.36 15.43 252,868 -0.19(-1.20%)
Jan 21, 2020 15.51 15.66 15.42 15.62 366,573 +0.13(+0.85%)
Jan 17, 2020 15.51 15.53 15.40 15.48 173,216 -0.02(-0.13%)
Jan 16, 2020 15.33 15.57 15.28 15.51 252,911 +0.20(+1.31%)
Jan 15, 2020 15.26 15.35 15.15 15.30 256,676 +0.06(+0.41%)
Jan 14, 2020 15.36 15.39 15.18 15.24 268,263 -0.19(-1.21%)
Jan 13, 2020 14.98 15.44 14.95 15.43 323,657 +0.49(+3.29%)
Jan 10, 2020 14.57 14.95 14.40 14.94 796,737 +0.39(+2.71%)
Jan 09, 2020 14.58 14.69 14.54 14.54 220,233 -0.05(-0.33%)
Jan 08, 2020 14.54 14.64 14.54 14.59 243,063 +0.02(+0.17%)
Jan 07, 2020 14.79 14.79 14.55 14.57 256,231 -0.22(-1.47%)
Jan 06, 2020 14.81 14.92 14.73 14.79 208,423 -0.01(-0.05%)
Jan 03, 2020 14.63 14.85 14.63 14.79 189,685 +0.07(+0.49%)
Jan 02, 2020 15.12 15.16 14.62 14.72 300,753 -0.41(-2.72%)
Dec 31, 2019 14.95 15.15 14.90 15.13 234,615 +0.19(+1.30%)
Dec 30, 2019 14.85 14.96 14.75 14.94 311,260 +0.12(+0.84%)
Dec 27, 2019 14.85 14.90 14.77 14.81 172,060 +0.00(+0.00%)
Dec 26, 2019 14.97 15.03 14.74 14.81 216,443 -0.22(-1.47%)
Dec 24, 2019 15.12 15.17 15.01 15.03 106,328 -0.08(-0.50%)
Dec 23, 2019 15.28 15.32 15.10 15.11 214,791 -0.17(-1.09%)
Dec 20, 2019 15.24 15.34 15.03 15.28 1,047,533 +0.01(+0.05%)
Dec 19, 2019 15.39 15.40 15.19 15.27 245,026 -0.13(-0.85%)
Dec 18, 2019 15.45 15.53 15.24 15.40 240,487 -0.02(-0.11%)
Dec 17, 2019 15.61 15.61 15.37 15.42 371,755 -0.17(-1.08%)
Dec 16, 2019 15.39 15.69 15.39 15.59 451,319 +0.22(+1.46%)
Dec 13, 2019 15.35 15.47 15.23 15.36 225,616 +0.01(+0.09%)
Dec 12, 2019 15.49 15.58 15.27 15.35 251,739 -0.12(-0.80%)
Dec 11, 2019 15.82 15.82 15.43 15.47 213,396 -0.29(-1.83%)
Dec 10, 2019 15.78 15.88 15.70 15.76 192,429 +0.03(+0.18%)
Dec 09, 2019 15.76 15.88 15.71 15.74 173,610 +0.02(+0.13%)
Dec 06, 2019 15.75 15.88 15.70 15.71 248,280 +0.07(+0.44%)
Dec 05, 2019 15.59 15.74 15.56 15.65 167,764 +0.06(+0.40%)
Dec 04, 2019 15.56 15.68 15.56 15.58 219,245 +0.03(+0.18%)
Dec 03, 2019 15.43 15.64 15.43 15.56 207,930 +0.01(+0.09%)
Dec 02, 2019 15.72 15.73 15.53 15.54 205,125 -0.14(-0.88%)
Nov 29, 2019 15.66 15.76 15.63 15.68 115,641 +0.06(+0.35%)
Nov 27, 2019 15.34 15.64 15.31 15.63 169,249 +0.30(+1.93%)
Nov 26, 2019 15.27 15.43 15.27 15.33 187,519 +0.10(+0.68%)
Nov 25, 2019 15.16 15.28 15.13 15.23 211,250 +0.10(+0.66%)
Nov 22, 2019 15.29 15.32 15.12 15.13 175,931 -0.19(-1.24%)
Nov 21, 2019 15.55 15.56 15.28 15.32 158,668 -0.23(-1.46%)
Nov 20, 2019 15.55 15.64 15.51 15.54 293,057 -0.02(-0.13%)
Nov 19, 2019 15.62 15.66 15.55 15.56 237,856 -0.05(-0.35%)
Nov 18, 2019 15.76 15.82 15.58 15.62 225,621 -0.10(-0.63%)
Nov 15, 2019 15.71 15.87 15.62 15.72 223,930 +0.05(+0.35%)
Nov 14, 2019 15.68 15.72 15.59 15.66 215,773 +0.09(+0.57%)
Nov 13, 2019 15.56 15.63 15.49 15.57 324,734 +0.05(+0.31%)
Nov 12, 2019 15.76 15.78 15.51 15.53 273,240 -0.17(-1.09%)
Nov 11, 2019 15.67 15.74 15.59 15.70 204,539 +0.12(+0.79%)
Nov 08, 2019 15.78 15.79 15.54 15.57 197,345 -0.07(-0.44%)
Nov 07, 2019 15.79 15.96 15.63 15.64 158,873 -0.15(-0.95%)
Nov 06, 2019 16.06 16.12 15.75 15.79 185,013 -0.17(-1.07%)
Nov 05, 2019 16.15 16.24 15.92 15.96 189,471 -0.23(-1.44%)
Nov 04, 2019 16.12 16.23 16.10 16.20 144,438 -0.01(-0.04%)
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.