Indicators

Gladstone Comml (NQ: GOOD )

14.76 -0.12 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	12.70	12.74	12.23	12.26	571,121	-0.40(-3.18%)
Feb 27, 2023	12.93	13.24	12.64	12.67	442,019	-0.22(-1.67%)
Feb 24, 2023	13.24	13.26	12.75	12.88	525,252	-0.42(-3.17%)
Feb 23, 2023	14.34	14.34	13.19	13.30	611,625	-0.68(-4.87%)
Feb 22, 2023	14.15	14.31	13.94	13.98	294,923	-0.15(-1.08%)
Feb 21, 2023	14.54	14.63	14.10	14.14	355,368	-0.54(-3.67%)
Feb 17, 2023	14.80	14.80	14.55	14.67	197,152	+0.01(+0.06%)
Feb 16, 2023	14.59	14.85	14.52	14.66	249,860	-0.03(-0.18%)
Feb 15, 2023	14.59	14.71	14.52	14.69	153,618	+0.05(+0.36%)
Feb 14, 2023	14.63	14.74	14.51	14.64	182,005	-0.05(-0.36%)
Feb 13, 2023	14.62	14.74	14.59	14.69	189,610	+0.07(+0.49%)
Feb 10, 2023	14.58	14.67	14.49	14.62	191,188	+0.04(+0.31%)
Feb 09, 2023	14.87	14.97	14.54	14.58	228,852	-0.30(-2.04%)
Feb 08, 2023	14.91	14.99	14.80	14.88	228,946	-0.05(-0.36%)
Feb 07, 2023	15.01	15.05	14.78	14.93	282,511	-0.08(-0.53%)
Feb 06, 2023	15.15	15.16	14.99	15.01	217,239	-0.23(-1.52%)
Feb 03, 2023	15.28	15.34	15.08	15.24	234,175	+0.00(+0.00%)
Feb 02, 2023	15.16	15.36	15.10	15.24	359,248	+0.20(+1.30%)

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.