Indicators

Gladstone Comml (NQ: GOOD )

14.15 -0.27 (-1.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.01	14.29	14.00	14.21	979,661	+0.22(+1.58%)
Jun 27, 2019	13.90	13.99	13.90	13.99	350,212	+0.13(+0.97%)
Jun 26, 2019	14.07	14.10	13.83	13.85	165,640	-0.25(-1.76%)
Jun 25, 2019	14.36	14.46	14.10	14.10	106,233	-0.26(-1.82%)
Jun 24, 2019	14.47	14.47	14.24	14.36	145,915	-0.02(-0.14%)
Jun 21, 2019	14.49	14.50	14.32	14.38	229,384	-0.13(-0.92%)
Jun 20, 2019	14.50	14.55	14.48	14.52	118,909	+0.01(+0.09%)
Jun 19, 2019	14.46	14.54	14.30	14.50	117,660	+0.10(+0.70%)
Jun 18, 2019	14.36	14.46	14.33	14.40	156,033	+0.07(+0.49%)
Jun 17, 2019	14.26	14.41	14.21	14.33	164,079	+0.15(+1.08%)
Jun 14, 2019	14.21	14.29	14.15	14.18	111,456	+0.01(+0.09%)
Jun 13, 2019	14.07	14.22	14.03	14.17	166,953	+0.12(+0.85%)
Jun 12, 2019	13.99	14.09	13.95	14.05	153,911	+0.08(+0.57%)
Jun 11, 2019	13.96	13.99	13.83	13.97	182,324	+0.00(+0.00%)
Jun 10, 2019	13.94	14.03	13.92	13.97	151,053	+0.03(+0.19%)
Jun 07, 2019	13.98	14.06	13.89	13.94	196,024	+0.01(+0.05%)
Jun 06, 2019	13.99	13.99	13.77	13.93	178,020	+0.01(+0.05%)
Jun 05, 2019	14.01	14.09	13.88	13.93	256,121	-0.03(-0.19%)
Jun 04, 2019	14.05	14.10	13.85	13.95	159,960	-0.07(-0.52%)

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.