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 (%)
Apr 29, 2022 18.55 18.55 17.75 17.79 364,067 -0.76(-4.10%)
Apr 28, 2022 18.14 18.64 18.00 18.55 209,152 +0.57(+3.20%)
Apr 27, 2022 18.22 18.34 17.92 17.97 246,995 -0.17(-0.93%)
Apr 26, 2022 18.51 18.66 18.12 18.14 268,812 -0.48(-2.59%)
Apr 25, 2022 18.82 18.86 18.35 18.63 232,721 -0.22(-1.17%)
Apr 22, 2022 19.10 19.17 18.82 18.84 212,715 -0.25(-1.33%)
Apr 21, 2022 19.55 19.70 19.07 19.10 220,973 -0.38(-1.97%)
Apr 20, 2022 19.39 19.66 19.39 19.48 222,046 +0.11(+0.56%)
Apr 19, 2022 18.94 19.41 18.94 19.37 296,559 +0.45(+2.35%)
Apr 18, 2022 18.88 19.04 18.79 18.93 186,764 +0.08(+0.40%)
Apr 14, 2022 18.94 19.09 18.83 18.85 176,607 -0.03(-0.18%)
Apr 13, 2022 18.62 18.95 18.62 18.89 175,214 +0.29(+1.54%)
Apr 12, 2022 18.63 18.83 18.55 18.60 181,747 -0.08(-0.45%)
Apr 11, 2022 18.97 19.05 18.60 18.68 180,908 -0.18(-0.94%)
Apr 08, 2022 18.68 18.95 18.62 18.86 158,757 +0.19(+0.99%)
Apr 07, 2022 18.92 19.07 18.67 18.68 212,567 -0.29(-1.51%)
Apr 06, 2022 18.66 19.07 18.59 18.96 250,288 +0.30(+1.62%)
Apr 05, 2022 18.68 18.99 18.63 18.66 171,946 -0.17(-0.89%)
Apr 04, 2022 18.84 18.85 18.44 18.83 244,713 +0.03(+0.13%)
Apr 01, 2022 18.63 18.82 18.46 18.80 204,034 +0.29(+1.54%)
Mar 31, 2022 18.54 18.85 18.51 18.52 327,063 +0.03(+0.18%)
Mar 30, 2022 18.68 18.68 18.39 18.48 204,236 -0.20(-1.08%)
Mar 29, 2022 18.19 18.68 18.12 18.68 265,348 +0.66(+3.64%)
Mar 28, 2022 18.20 18.20 17.89 18.03 221,309 -0.06(-0.33%)
Mar 25, 2022 18.21 18.29 18.00 18.09 178,618 -0.03(-0.19%)
Mar 24, 2022 18.23 18.23 18.01 18.12 185,505 -0.01(-0.05%)
Mar 23, 2022 18.06 18.23 17.91 18.13 279,571 +0.07(+0.37%)
Mar 22, 2022 18.02 18.20 17.87 18.06 273,027 +0.08(+0.45%)
Mar 21, 2022 18.29 18.34 17.91 17.98 389,346 -0.20(-1.10%)
Mar 18, 2022 18.08 18.36 18.06 18.18 546,415 +0.18(+0.98%)
Mar 17, 2022 17.94 18.09 17.87 18.01 248,151 +0.00(+0.00%)
Mar 16, 2022 18.05 18.26 17.72 18.01 359,093 +0.04(+0.23%)
Mar 15, 2022 17.86 17.98 17.66 17.96 418,313 +0.30(+1.70%)
Mar 14, 2022 17.98 18.09 17.48 17.66 433,162 -0.23(-1.31%)
Mar 11, 2022 17.99 18.06 17.76 17.90 260,405 -0.03(-0.19%)
Mar 10, 2022 17.62 17.96 17.48 17.93 427,402 +0.19(+1.08%)
Mar 09, 2022 17.95 18.06 17.71 17.74 494,563 +0.03(+0.19%)
Mar 08, 2022 17.85 18.03 17.58 17.71 497,173 -0.10(-0.56%)
Mar 07, 2022 18.37 18.38 17.76 17.81 533,647 -0.58(-3.14%)
Mar 04, 2022 18.28 18.39 18.10 18.38 254,914 +0.01(+0.05%)
Mar 03, 2022 18.21 18.39 18.02 18.37 307,225 +0.27(+1.48%)
Mar 02, 2022 17.81 18.13 17.81 18.11 290,725 +0.33(+1.83%)
Mar 01, 2022 17.74 17.87 17.54 17.78 360,174 +0.07(+0.38%)
Feb 28, 2022 17.76 17.92 17.45 17.71 413,108 -0.16(-0.89%)
Feb 25, 2022 17.53 17.90 17.43 17.87 360,051 +0.43(+2.49%)
Feb 24, 2022 16.65 17.47 16.51 17.44 459,263 +0.27(+1.56%)
Feb 23, 2022 17.65 17.82 17.12 17.17 441,910 -0.46(-2.61%)
Feb 22, 2022 17.89 17.94 17.56 17.63 473,331 -0.32(-1.77%)
Feb 18, 2022 17.95 0 -0.25(-1.38%)
Feb 17, 2022 18.26 18.30 17.94 18.20 296,185 -0.05(-0.25%)
Feb 16, 2022 17.87 18.32 17.71 18.24 356,228 +0.30(+1.67%)
Feb 15, 2022 17.87 18.11 17.85 17.95 206,446 +0.23(+1.31%)
Feb 14, 2022 17.91 18.00 17.60 17.71 383,292 -0.28(-1.57%)
Feb 11, 2022 18.07 18.34 17.88 18.00 303,551 -0.01(-0.05%)
Feb 10, 2022 18.53 18.53 17.93 18.00 461,332 -0.56(-3.00%)
Feb 09, 2022 18.43 18.56 18.33 18.56 341,468 +0.27(+1.50%)
Feb 08, 2022 18.33 18.48 18.22 18.29 337,783 -0.07(-0.36%)
Feb 07, 2022 18.57 18.69 18.28 18.35 318,274 -0.22(-1.16%)
Feb 04, 2022 18.77 18.83 18.21 18.57 345,083 -0.19(-1.02%)
Feb 03, 2022 19.11 18.72 18.76 234,751 -0.36(-1.87%)
Feb 02, 2022 19.24 19.45 19.08 19.12 220,653 -0.12(-0.65%)
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.