Indicators

Gladstone Comml (NQ: GOOD )

13.56 -0.05 (-0.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	13.02	13.04	12.83	12.84	199,590	-0.17(-1.34%)
Dec 28, 2023	12.95	13.07	12.92	13.02	184,845	+0.01(+0.07%)
Dec 27, 2023	12.77	13.10	12.72	13.01	208,696	+0.28(+2.21%)
Dec 26, 2023	12.67	12.76	12.56	12.72	157,832	+0.05(+0.38%)
Dec 22, 2023	12.64	12.81	12.63	12.68	138,670	+0.07(+0.54%)
Dec 21, 2023	12.76	12.84	12.55	12.61	233,666	-0.02(-0.15%)
Dec 20, 2023	12.81	13.08	12.62	12.63	329,338	-0.26(-2.03%)
Dec 19, 2023	12.74	12.97	12.73	12.89	220,030	+0.19(+1.53%)
Dec 18, 2023	13.26	13.26	12.67	12.70	364,316	-0.52(-3.96%)
Dec 15, 2023	13.44	13.44	13.12	13.22	578,789	-0.17(-1.30%)
Dec 14, 2023	13.07	13.51	13.07	13.39	440,770	+0.50(+3.88%)
Dec 13, 2023	12.64	13.03	12.52	12.89	647,794	+0.25(+1.98%)
Dec 12, 2023	12.79	12.79	12.64	12.64	140,447	-0.12(-0.91%)
Dec 11, 2023	12.90	12.92	12.75	12.76	176,332	-0.15(-1.19%)
Dec 08, 2023	12.93	12.99	12.64	12.91	231,264	-0.06(-0.45%)
Dec 07, 2023	12.86	12.99	12.69	12.97	278,100	+0.08(+0.60%)
Dec 06, 2023	12.60	12.99	12.60	12.89	335,947	+0.32(+2.53%)
Dec 05, 2023	12.87	12.87	12.57	12.58	201,265	-0.30(-2.32%)
Dec 04, 2023	12.47	12.90	12.46	12.87	368,623	+0.36(+2.85%)

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.