Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	13.81	13.84	13.62	13.65	279,632	-0.04(-0.28%)
Nov 27, 2020	13.80	13.92	13.62	13.69	158,318	-0.07(-0.49%)
Nov 25, 2020	14.05	14.18	13.71	13.76	184,815	-0.26(-1.88%)
Nov 24, 2020	13.98	14.24	13.83	14.02	218,368	+0.29(+2.09%)
Nov 23, 2020	13.68	14.02	13.66	13.74	274,156	+0.08(+0.55%)
Nov 20, 2020	13.55	13.87	13.48	13.66	149,442	+0.04(+0.28%)
Nov 19, 2020	13.58	13.71	13.35	13.62	181,149	+0.12(+0.87%)
Nov 18, 2020	13.69	13.99	13.51	13.51	215,502	-0.19(-1.37%)
Nov 17, 2020	13.57	13.80	13.52	13.69	203,010	+0.07(+0.49%)
Nov 16, 2020	13.81	13.93	13.50	13.63	371,453	+0.13(+1.00%)
Nov 13, 2020	13.27	13.54	13.12	13.49	253,614	+0.35(+2.68%)
Nov 12, 2020	13.35	13.35	12.95	13.14	186,747	-0.22(-1.68%)
Nov 11, 2020	13.67	13.67	13.23	13.36	192,682	-0.28(-2.09%)
Nov 10, 2020	13.17	13.70	13.15	13.65	307,755	+0.55(+4.24%)
Nov 09, 2020	12.37	13.40	12.32	13.09	479,339	+1.08(+8.98%)
Nov 06, 2020	12.68	12.68	12.00	12.02	298,306	-0.43(-3.43%)
Nov 05, 2020	12.18	12.50	12.16	12.44	201,873	+0.29(+2.41%)
Nov 04, 2020	12.35	12.44	12.08	12.15	166,646	-0.25(-2.00%)
Nov 03, 2020	12.53	12.57	12.29	12.40	208,736	+0.05(+0.43%)

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.