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

Gladstone Comml (NQ: GOOD )

14.54 -0.22 (-1.49%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 13, 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 (%)
Mar 31, 2020 10.65 10.74 9.914 10.29 591,996 -0.35(-3.30%)
Mar 30, 2020 10.71 10.72 10.06 10.64 514,761 +0.04(+0.34%)
Mar 27, 2020 9.591 10.81 9.155 10.60 618,860 +1.08(+11.36%)
Mar 26, 2020 8.789 9.950 8.775 9.520 584,854 +0.88(+10.20%)
Mar 25, 2020 7.879 9.133 7.879 8.639 575,328 +0.95(+12.40%)
Mar 24, 2020 7.271 7.822 7.199 7.686 417,982 +0.87(+12.83%)
Mar 23, 2020 6.798 7.213 6.203 6.812 607,753 -0.02(-0.31%)
Mar 20, 2020 7.743 7.864 6.791 6.834 826,031 -0.37(-5.07%)
Mar 19, 2020 5.702 7.557 5.437 7.199 990,079 +1.69(+30.78%)
Mar 18, 2020 8.070 8.345 5.462 5.505 865,588 -3.03(-35.51%)
Mar 17, 2020 8.973 9.656 8.373 8.536 800,232 -0.27(-3.04%)
Mar 16, 2020 9.445 9.727 8.712 8.803 598,496 -1.92(-17.94%)
Mar 13, 2020 9.840 10.76 9.353 10.73 590,916 +1.30(+13.84%)
Mar 12, 2020 10.40 10.63 9.388 9.424 735,621 -1.70(-15.27%)
Mar 11, 2020 11.97 12.01 11.03 11.12 550,369 -1.09(-8.94%)
Mar 10, 2020 12.27 12.50 11.70 12.21 336,067 +0.19(+1.58%)
Mar 09, 2020 12.84 12.88 11.93 12.02 646,634 -1.65(-12.06%)
Mar 06, 2020 13.57 13.72 13.25 13.67 283,043 -0.18(-1.27%)
Mar 05, 2020 14.10 14.16 13.62 13.85 473,648 -0.33(-2.34%)
Mar 04, 2020 13.96 14.24 13.90 14.18 288,438 +0.44(+3.18%)
Mar 03, 2020 13.96 14.26 13.60 13.74 295,116 -0.18(-1.29%)
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.