Indicators

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	12.23	12.42	12.23	12.33	153,445	+0.12(+0.99%)
Jul 28, 2023	12.36	12.45	12.17	12.21	168,508	+0.00(+0.00%)
Jul 27, 2023	12.62	12.65	12.19	12.21	188,635	-0.36(-2.88%)
Jul 26, 2023	12.49	12.69	12.46	12.57	172,311	+0.07(+0.59%)
Jul 25, 2023	12.49	12.60	12.42	12.49	153,034	-0.03(-0.22%)
Jul 24, 2023	12.23	12.55	12.22	12.52	193,004	+0.27(+2.19%)
Jul 21, 2023	12.52	12.66	12.25	12.25	207,570	-0.35(-2.79%)
Jul 20, 2023	12.60	12.67	12.38	12.60	171,703	-0.04(-0.29%)
Jul 19, 2023	12.42	12.67	12.42	12.64	221,966	+0.29(+2.31%)
Jul 18, 2023	12.23	12.45	12.21	12.36	220,779	+0.17(+1.36%)
Jul 17, 2023	12.24	12.29	12.12	12.19	244,166	-0.08(-0.67%)
Jul 14, 2023	12.08	12.30	12.02	12.27	251,396	+0.19(+1.60%)
Jul 13, 2023	12.18	12.25	12.04	12.08	255,314	-0.07(-0.61%)
Jul 12, 2023	12.25	12.39	12.09	12.15	248,275	-0.05(-0.38%)
Jul 11, 2023	11.90	12.21	11.81	12.20	254,357	+0.39(+3.27%)
Jul 10, 2023	11.79	11.82	11.67	11.81	177,525	+0.09(+0.78%)
Jul 07, 2023	11.57	11.85	11.57	11.72	232,638	+0.16(+1.35%)
Jul 06, 2023	11.43	11.57	11.05	11.56	229,316	+0.05(+0.40%)
Jul 05, 2023	11.59	11.70	11.29	11.52	240,667	-0.04(-0.32%)

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.