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 (%)
Sep 30, 2019	15.92	16.04	15.80	16.00	237,363	+0.15(+0.92%)
Sep 27, 2019	15.85	15.88	15.73	15.86	121,448	+0.01(+0.06%)
Sep 26, 2019	15.72	15.90	15.70	15.85	136,857	+0.18(+1.13%)
Sep 25, 2019	15.68	15.82	15.55	15.67	145,138	-0.27(-1.67%)
Sep 24, 2019	15.83	15.93	15.59	15.93	154,710	+0.14(+0.86%)
Sep 23, 2019	15.69	15.89	15.61	15.80	109,313	+0.14(+0.87%)
Sep 20, 2019	15.70	15.80	15.65	15.66	345,547	-0.03(-0.22%)
Sep 19, 2019	15.89	15.93	15.69	15.70	182,406	-0.10(-0.65%)
Sep 18, 2019	15.96	16.00	15.75	15.80	208,751	-0.08(-0.51%)
Sep 17, 2019	16.00	16.04	15.80	15.88	160,736	-0.07(-0.43%)
Sep 16, 2019	15.91	16.03	15.85	15.95	244,896	+0.04(+0.24%)
Sep 13, 2019	15.80	16.02	15.75	15.91	280,220	+0.14(+0.90%)
Sep 12, 2019	15.71	15.84	15.62	15.77	207,456	+0.07(+0.43%)
Sep 11, 2019	15.48	15.71	15.43	15.70	199,180	+0.22(+1.44%)
Sep 10, 2019	15.44	15.54	15.37	15.48	189,454	+0.07(+0.48%)
Sep 09, 2019	15.38	15.44	15.25	15.40	177,387	+0.07(+0.49%)
Sep 06, 2019	15.42	15.44	15.32	15.33	107,924	-0.04(-0.26%)
Sep 05, 2019	15.70	15.78	15.35	15.37	249,527	-0.27(-1.73%)
Sep 04, 2019	15.56	15.77	15.56	15.64	167,960	+0.07(+0.43%)

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.