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 (%)
Feb 26, 2021	14.49	14.84	14.38	14.39	864,888	+0.03(+0.21%)
Feb 25, 2021	14.63	14.77	14.36	14.36	630,774	-0.21(-1.45%)
Feb 24, 2021	14.63	15.02	14.45	14.57	571,066	-0.02(-0.13%)
Feb 23, 2021	14.64	14.86	14.56	14.59	295,348	+0.06(+0.42%)
Feb 22, 2021	14.43	14.58	14.30	14.53	278,356	+0.18(+1.24%)
Feb 19, 2021	14.38	14.95	14.28	14.35	260,076	-0.02(-0.16%)
Feb 18, 2021	14.76	14.98	14.36	14.37	315,944	-0.42(-2.81%)
Feb 17, 2021	14.80	15.21	14.66	14.79	354,483	+0.02(+0.16%)
Feb 16, 2021	14.86	14.86	14.60	14.76	267,036	-0.00(-0.03%)
Feb 12, 2021	14.78	14.79	14.61	14.77	191,854	-0.04(-0.26%)
Feb 11, 2021	14.56	14.87	14.56	14.81	289,520	+0.24(+1.68%)
Feb 10, 2021	14.45	14.70	14.32	14.56	268,885	+0.27(+1.87%)
Feb 09, 2021	14.33	14.44	14.20	14.29	253,301	+0.05(+0.32%)
Feb 08, 2021	14.12	14.27	13.99	14.25	307,358	+0.16(+1.14%)
Feb 05, 2021	14.22	14.22	13.97	14.09	222,174	+0.02(+0.11%)
Feb 04, 2021	13.87	14.23	13.87	14.07	365,391	+0.21(+1.55%)
Feb 03, 2021	13.73	13.91	13.58	13.86	335,548	+0.14(+1.00%)
Feb 02, 2021	13.70	13.77	13.63	13.72	278,512	+0.07(+0.50%)

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.