Indicators

Gladstone Comml (NQ: GOOD )

14.74 -0.18 (-1.21%)

Streaming Delayed Price Updated: 9:48 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	14.58	15.04	14.52	15.04	399,643	+0.50(+3.41%)
Jan 30, 2023	14.74	14.87	14.54	14.54	302,291	-0.19(-1.32%)
Jan 27, 2023	14.60	14.81	14.51	14.74	298,965	+0.13(+0.91%)
Jan 26, 2023	14.78	14.85	14.51	14.60	312,566	-0.08(-0.54%)
Jan 25, 2023	14.60	14.73	14.53	14.68	202,085	+0.03(+0.18%)
Jan 24, 2023	14.71	14.81	14.62	14.66	216,430	-0.06(-0.42%)
Jan 23, 2023	14.78	14.96	14.66	14.72	345,043	+0.04(+0.24%)
Jan 20, 2023	14.55	14.71	14.31	14.68	403,193	+0.19(+1.34%)
Jan 19, 2023	14.77	14.77	14.48	14.49	292,999	-0.22(-1.50%)
Jan 18, 2023	15.10	15.10	14.59	14.71	476,155	-0.30(-1.99%)
Jan 17, 2023	14.60	15.06	14.60	15.01	485,252	+0.40(+2.77%)
Jan 13, 2023	14.30	14.66	14.23	14.60	684,307	-0.08(-0.54%)
Jan 12, 2023	14.78	14.88	14.53	14.68	691,308	-0.06(-0.42%)
Jan 11, 2023	15.38	15.73	14.38	14.74	2,196,663	-2.36(-13.79%)
Jan 10, 2023	16.78	17.14	16.78	17.10	188,184	+0.26(+1.57%)
Jan 09, 2023	16.65	16.97	16.56	16.84	200,160	+0.24(+1.43%)
Jan 06, 2023	16.47	16.65	16.35	16.60	392,707	+0.18(+1.07%)
Jan 05, 2023	16.85	16.85	16.26	16.42	234,209	-0.52(-3.06%)
Jan 04, 2023	16.71	17.17	16.69	16.94	331,335	+0.38(+2.28%)

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.