Indicators

Gladstone Comml (NQ: GOOD )

14.61 -0.12 (-0.81%)

Streaming Delayed Price Updated: 11:01 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	17.51	17.96	17.37	17.81	429,363	+0.46(+2.65%)
Jul 28, 2022	16.64	17.37	16.64	17.35	368,173	+0.82(+4.94%)
Jul 27, 2022	16.56	16.61	16.36	16.53	161,540	+0.08(+0.46%)
Jul 26, 2022	16.29	16.49	16.26	16.46	154,857	+0.19(+1.15%)
Jul 25, 2022	16.20	16.46	16.14	16.27	204,048	+0.09(+0.58%)
Jul 22, 2022	16.25	16.27	15.98	16.18	166,961	-0.03(-0.21%)
Jul 21, 2022	16.21	16.25	15.94	16.21	238,804	+0.01(+0.08%)
Jul 20, 2022	16.26	16.40	16.16	16.20	216,375	-0.07(-0.42%)
Jul 19, 2022	16.02	16.28	16.02	16.27	184,753	+0.37(+2.34%)
Jul 18, 2022	16.07	16.16	15.78	15.89	268,053	-0.11(-0.69%)
Jul 15, 2022	16.16	16.16	15.87	16.00	217,277	+0.25(+1.61%)
Jul 14, 2022	15.63	15.81	15.61	15.75	170,706	-0.07(-0.43%)
Jul 13, 2022	15.84	16.00	15.76	15.82	187,405	-0.12(-0.74%)
Jul 12, 2022	15.97	16.24	15.78	15.94	184,603	-0.06(-0.37%)
Jul 11, 2022	16.14	16.27	15.92	15.99	163,378	-0.14(-0.89%)
Jul 08, 2022	16.10	16.23	15.98	16.14	181,206	+0.12(+0.74%)
Jul 07, 2022	16.14	16.20	15.95	16.02	195,375	-0.03(-0.21%)
Jul 06, 2022	16.10	16.24	15.91	16.05	180,806	+0.03(+0.16%)
Jul 05, 2022	15.94	16.05	15.67	16.03	214,692	+0.03(+0.21%)

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.