Skip to main content

Gladstone Comml (NQ: GOOD )

13.84 +0.27 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 11.37 11.51 11.28 11.50 308,846 +0.25(+2.18%)
Mar 30, 2023 11.31 11.38 11.15 11.26 261,926 +0.04(+0.32%)
Mar 29, 2023 11.07 11.27 11.07 11.22 243,406 +0.25(+2.24%)
Mar 28, 2023 11.06 11.11 10.91 10.97 196,309 -0.11(-0.99%)
Mar 27, 2023 11.23 11.29 11.06 11.08 244,567 -0.02(-0.16%)
Mar 24, 2023 10.79 11.10 10.67 11.10 258,708 +0.34(+3.13%)
Mar 23, 2023 10.96 11.14 10.76 10.76 334,840 -0.15(-1.42%)
Mar 22, 2023 11.51 11.51 10.91 10.92 317,662 -0.46(-4.08%)
Mar 21, 2023 11.29 11.55 11.29 11.38 355,118 +0.21(+1.87%)
Mar 20, 2023 10.78 11.27 10.70 11.17 546,934 +0.56(+5.23%)
Mar 17, 2023 10.93 10.93 10.43 10.62 986,585 -0.36(-3.32%)
Mar 16, 2023 10.98 11.17 10.58 10.98 348,330 -0.13(-1.15%)
Mar 15, 2023 11.06 11.17 10.86 11.11 359,130 -0.14(-1.28%)
Mar 14, 2023 11.24 11.59 11.06 11.26 394,592 +0.15(+1.38%)
Mar 13, 2023 11.17 11.35 11.01 11.10 549,790 -0.18(-1.60%)
Mar 10, 2023 11.89 11.93 11.18 11.28 502,463 -0.66(-5.52%)
Mar 09, 2023 12.11 12.17 11.88 11.94 276,019 -0.27(-2.22%)
Mar 08, 2023 12.15 12.39 12.08 12.21 261,933 +0.12(+0.97%)
Mar 07, 2023 12.30 12.45 11.94 12.10 378,955 -0.13(-1.03%)
Mar 06, 2023 12.38 12.47 12.16 12.22 456,297 -0.22(-1.74%)
Mar 03, 2023 12.28 12.46 12.24 12.44 382,470 +0.20(+1.62%)
Mar 02, 2023 11.97 12.24 11.94 12.24 395,832 +0.21(+1.73%)
Mar 01, 2023 12.24 12.27 11.63 12.03 862,147 -0.33(-2.63%)
Feb 28, 2023 12.80 12.84 12.32 12.36 566,758 -0.41(-3.18%)
Feb 27, 2023 13.03 13.34 12.74 12.76 438,642 -0.22(-1.67%)
Feb 24, 2023 13.34 13.36 12.84 12.98 521,240 -0.42(-3.17%)
Feb 23, 2023 14.45 14.45 13.29 13.40 606,953 -0.69(-4.87%)
Feb 22, 2023 14.26 14.42 14.05 14.09 292,670 -0.15(-1.08%)
Feb 21, 2023 14.65 14.74 14.21 14.24 352,653 -0.54(-3.67%)
Feb 17, 2023 14.91 14.91 14.66 14.79 195,646 +0.01(+0.06%)
Feb 16, 2023 14.71 14.97 14.63 14.78 247,952 -0.03(-0.18%)
Feb 15, 2023 14.71 14.82 14.63 14.80 152,444 +0.05(+0.36%)
Feb 14, 2023 14.74 14.85 14.62 14.75 180,615 -0.05(-0.36%)
Feb 13, 2023 14.73 14.85 14.71 14.80 188,161 +0.07(+0.49%)
Feb 10, 2023 14.69 14.79 14.60 14.73 189,727 +0.04(+0.31%)
Feb 09, 2023 14.98 15.08 14.65 14.69 227,103 -0.31(-2.04%)
Feb 08, 2023 15.02 15.11 14.91 14.99 227,197 -0.05(-0.36%)
Feb 07, 2023 15.13 15.16 14.89 15.05 280,353 -0.08(-0.53%)
Feb 06, 2023 15.26 15.27 15.10 15.13 215,580 -0.23(-1.52%)
Feb 03, 2023 15.40 15.46 15.19 15.36 232,386 +0.00(+0.00%)
Feb 02, 2023 15.28 15.48 15.22 15.36 356,503 +0.20(+1.30%)
Feb 01, 2023 15.26 15.28 14.81 15.16 428,956 -0.09(-0.59%)
Jan 31, 2023 14.80 15.26 14.73 15.25 393,935 +0.50(+3.41%)
Jan 30, 2023 14.95 15.08 14.75 14.75 297,973 -0.20(-1.32%)
Jan 27, 2023 14.81 15.03 14.72 14.95 294,695 +0.13(+0.91%)
Jan 26, 2023 14.99 15.07 14.72 14.81 308,102 -0.08(-0.54%)
Jan 25, 2023 14.81 14.94 14.74 14.89 199,199 +0.03(+0.18%)
Jan 24, 2023 14.92 15.02 14.83 14.87 213,339 -0.06(-0.42%)
Jan 23, 2023 14.99 15.17 14.87 14.93 340,116 +0.04(+0.24%)
Jan 20, 2023 14.76 14.92 14.52 14.89 397,435 +0.20(+1.34%)
Jan 19, 2023 14.98 14.98 14.69 14.70 288,814 -0.22(-1.50%)
Jan 18, 2023 15.32 15.32 14.80 14.92 469,354 -0.30(-1.99%)
Jan 17, 2023 14.81 15.28 14.81 15.23 478,322 +0.41(+2.77%)
Jan 13, 2023 14.50 14.88 14.44 14.81 674,534 -0.08(-0.54%)
Jan 12, 2023 14.99 15.10 14.74 14.89 681,435 -0.06(-0.42%)
Jan 11, 2023 15.60 15.96 14.59 14.96 2,165,291 -2.39(-13.79%)
Jan 10, 2023 17.03 17.38 17.03 17.35 185,497 +0.27(+1.57%)
Jan 09, 2023 16.89 17.22 16.80 17.08 197,301 +0.24(+1.43%)
Jan 06, 2023 16.71 16.89 16.59 16.84 387,098 +0.18(+1.07%)
Jan 05, 2023 17.09 17.09 16.49 16.66 230,864 -0.53(-3.06%)
Jan 04, 2023 16.96 17.42 16.93 17.19 326,603 +0.38(+2.28%)
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.