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 (%)
Jul 31, 2023 12.41 12.60 12.41 12.50 151,258 +0.12(+0.99%)
Jul 28, 2023 12.54 12.63 12.34 12.38 166,106 +0.00(+0.00%)
Jul 27, 2023 12.80 12.83 12.36 12.38 185,947 -0.37(-2.88%)
Jul 26, 2023 12.67 12.87 12.64 12.75 169,856 +0.08(+0.59%)
Jul 25, 2023 12.67 12.78 12.60 12.67 150,853 -0.03(-0.22%)
Jul 24, 2023 12.41 12.73 12.40 12.70 190,254 +0.27(+2.19%)
Jul 21, 2023 12.70 12.84 12.43 12.43 204,612 -0.36(-2.79%)
Jul 20, 2023 12.79 12.85 12.56 12.79 169,256 -0.04(-0.29%)
Jul 19, 2023 12.60 12.86 12.60 12.82 218,803 +0.29(+2.31%)
Jul 18, 2023 12.40 12.63 12.38 12.53 217,633 +0.17(+1.36%)
Jul 17, 2023 12.41 12.47 12.29 12.37 240,687 -0.08(-0.67%)
Jul 14, 2023 12.25 12.48 12.19 12.45 247,813 +0.20(+1.60%)
Jul 13, 2023 12.36 12.43 12.22 12.25 251,676 -0.07(-0.61%)
Jul 12, 2023 12.43 12.57 12.26 12.33 244,737 -0.05(-0.38%)
Jul 11, 2023 12.08 12.38 11.98 12.38 250,732 +0.39(+3.27%)
Jul 10, 2023 11.96 11.99 11.84 11.98 174,995 +0.09(+0.78%)
Jul 07, 2023 11.74 12.02 11.74 11.89 229,323 +0.16(+1.35%)
Jul 06, 2023 11.59 11.74 11.21 11.73 226,048 +0.05(+0.40%)
Jul 05, 2023 11.76 11.87 11.45 11.68 237,238 -0.04(-0.32%)
Jul 03, 2023 11.58 11.74 11.55 11.72 162,687 +0.18(+1.54%)
Jun 30, 2023 11.84 11.84 11.43 11.54 470,162 -0.15(-1.28%)
Jun 29, 2023 11.47 11.70 11.47 11.69 185,342 +0.20(+1.70%)
Jun 28, 2023 11.43 11.54 11.29 11.50 226,328 +0.04(+0.33%)
Jun 27, 2023 11.29 11.54 11.25 11.46 182,753 +0.13(+1.15%)
Jun 26, 2023 11.00 11.40 10.94 11.33 227,253 +0.28(+2.53%)
Jun 23, 2023 10.87 11.13 10.84 11.05 1,790,479 +0.04(+0.38%)
Jun 22, 2023 11.38 11.38 10.98 11.01 293,260 -0.42(-3.64%)
Jun 21, 2023 11.53 11.55 11.25 11.42 205,439 -0.12(-1.05%)
Jun 20, 2023 12.13 12.13 11.53 11.54 299,451 -0.55(-4.55%)
Jun 16, 2023 12.11 12.19 12.00 12.10 508,755 +0.02(+0.15%)
Jun 15, 2023 11.92 12.08 11.86 12.08 252,405 +0.08(+0.70%)
Jun 14, 2023 11.83 12.06 11.83 11.99 235,432 +0.16(+1.33%)
Jun 13, 2023 11.64 11.96 11.56 11.84 267,946 +0.19(+1.59%)
Jun 12, 2023 11.82 11.85 11.49 11.65 365,001 -0.17(-1.41%)
Jun 09, 2023 11.94 11.94 11.72 11.82 318,744 -0.10(-0.85%)
Jun 08, 2023 11.91 11.95 11.69 11.92 384,330 +0.06(+0.47%)
Jun 07, 2023 11.37 11.91 11.37 11.86 440,531 +0.55(+4.83%)
Jun 06, 2023 11.07 11.41 11.06 11.32 494,157 +0.29(+2.60%)
Jun 05, 2023 11.03 11.16 10.98 11.03 203,785 -0.03(-0.25%)
Jun 02, 2023 10.88 11.14 10.86 11.06 266,120 +0.34(+3.20%)
Jun 01, 2023 10.80 10.87 10.65 10.72 235,535 -0.11(-1.03%)
May 31, 2023 10.56 10.85 10.51 10.83 294,260 +0.30(+2.81%)
May 30, 2023 10.47 10.65 10.46 10.53 263,456 +0.09(+0.89%)
May 26, 2023 10.28 10.48 10.22 10.44 196,096 +0.16(+1.53%)
May 25, 2023 10.39 10.45 10.18 10.28 215,274 -0.18(-1.68%)
May 24, 2023 10.69 10.69 10.35 10.46 320,018 -0.24(-2.25%)
May 23, 2023 10.69 10.91 10.63 10.70 373,300 +0.06(+0.52%)
May 22, 2023 10.44 10.65 10.25 10.64 278,832 +0.19(+1.77%)
May 19, 2023 10.57 10.59 10.34 10.46 344,302 +0.04(+0.35%)
May 18, 2023 10.22 10.43 10.13 10.42 217,248 +0.17(+1.70%)
May 17, 2023 10.13 10.30 9.960 10.25 240,497 +0.29(+2.95%)
May 16, 2023 10.14 10.20 9.951 9.951 331,049 -0.24(-2.34%)
May 15, 2023 10.38 10.47 10.17 10.19 309,704 -0.15(-1.42%)
May 12, 2023 10.34 10.41 10.19 10.34 228,234 -0.01(-0.09%)
May 11, 2023 10.28 10.35 10.14 10.35 414,420 +0.02(+0.18%)
May 10, 2023 10.39 10.49 10.18 10.33 253,937 +0.01(+0.09%)
May 09, 2023 10.37 10.40 10.14 10.32 300,447 -0.10(-0.97%)
May 08, 2023 10.58 10.63 10.37 10.42 304,953 -0.22(-2.07%)
May 05, 2023 10.82 10.98 10.56 10.64 307,554 -0.08(-0.77%)
May 04, 2023 10.78 11.02 10.60 10.72 417,708 -0.06(-0.51%)
May 03, 2023 10.81 10.96 10.75 10.78 344,736 +0.02(+0.17%)
May 02, 2023 10.75 10.83 10.36 10.76 360,271 -0.03(-0.25%)
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.