Skip to main content

Gladstone Comml (NQ: GOOD )

16.15 -0.07 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 10.54 10.78 10.52 10.58 264,100 +0.07(+0.67%)
Apr 27, 2023 10.31 10.55 10.26 10.51 200,149 +0.20(+1.98%)
Apr 26, 2023 10.43 10.53 10.24 10.30 307,862 -0.13(-1.27%)
Apr 25, 2023 10.59 10.62 10.43 10.44 244,568 -0.19(-1.83%)
Apr 24, 2023 10.73 10.77 10.55 10.63 195,598 -0.10(-0.91%)
Apr 21, 2023 10.77 10.84 10.64 10.73 158,412 -0.04(-0.33%)
Apr 20, 2023 11.14 11.14 10.71 10.77 220,629 -0.26(-2.33%)
Apr 19, 2023 10.89 11.04 10.82 11.02 200,500 +0.13(+1.21%)
Apr 18, 2023 11.21 11.21 10.88 10.89 292,971 -0.29(-2.59%)
Apr 17, 2023 10.83 11.18 10.82 11.18 288,523 +0.34(+3.16%)
Apr 14, 2023 11.08 11.08 10.76 10.84 310,049 -0.08(-0.73%)
Apr 13, 2023 10.80 10.95 10.78 10.92 309,740 +0.06(+0.57%)
Apr 12, 2023 11.03 11.10 10.82 10.86 209,734 -0.10(-0.88%)
Apr 11, 2023 10.93 11.04 10.86 10.95 193,376 +0.02(+0.16%)
Apr 10, 2023 10.93 11.04 10.76 10.93 251,876 -0.05(-0.48%)
Apr 06, 2023 10.91 11.00 10.88 10.99 202,849 +0.17(+1.54%)
Apr 05, 2023 10.79 10.89 10.76 10.82 221,660 -0.04(-0.32%)
Apr 04, 2023 10.99 11.07 10.76 10.86 209,947 -0.07(-0.64%)
Apr 03, 2023 11.09 11.18 10.85 10.93 300,633 -0.18(-1.58%)
Mar 31, 2023 10.98 11.11 10.89 11.10 319,980 +0.24(+2.18%)
Mar 30, 2023 10.92 10.99 10.76 10.86 271,369 +0.04(+0.32%)
Mar 29, 2023 10.69 10.88 10.68 10.83 252,181 +0.24(+2.24%)
Mar 28, 2023 10.68 10.73 10.53 10.59 203,386 -0.11(-0.99%)
Mar 27, 2023 10.84 10.90 10.68 10.70 253,385 -0.02(-0.16%)
Mar 24, 2023 10.42 10.72 10.30 10.72 268,035 +0.33(+3.13%)
Mar 23, 2023 10.57 10.75 10.39 10.39 346,912 -0.15(-1.42%)
Mar 22, 2023 11.11 11.11 10.53 10.54 329,115 -0.45(-4.08%)
Mar 21, 2023 10.90 11.15 10.90 10.99 367,921 +0.20(+1.87%)
Mar 20, 2023 10.41 10.88 10.33 10.79 566,652 +0.54(+5.23%)
Mar 17, 2023 10.55 10.55 10.06 10.25 1,022,153 -0.35(-3.32%)
Mar 16, 2023 10.60 10.79 10.21 10.60 360,888 -0.12(-1.15%)
Mar 15, 2023 10.67 10.78 10.48 10.72 372,078 -0.14(-1.28%)
Mar 14, 2023 10.85 11.19 10.68 10.86 408,818 +0.15(+1.38%)
Mar 13, 2023 10.78 10.96 10.63 10.72 569,611 -0.17(-1.60%)
Mar 10, 2023 11.47 11.52 10.79 10.89 520,578 -0.64(-5.52%)
Mar 09, 2023 11.69 11.74 11.47 11.53 285,970 -0.26(-2.22%)
Mar 08, 2023 11.73 11.96 11.66 11.79 271,376 +0.11(+0.97%)
Mar 07, 2023 11.87 12.01 11.52 11.67 392,617 -0.12(-1.04%)
Mar 06, 2023 11.94 12.04 11.74 11.80 472,748 -0.21(-1.74%)
Mar 03, 2023 11.85 12.03 11.81 12.01 396,258 +0.19(+1.62%)
Mar 02, 2023 11.55 11.81 11.53 11.81 410,102 +0.20(+1.73%)
Mar 01, 2023 11.81 11.84 11.22 11.61 893,230 -0.31(-2.63%)
Feb 28, 2023 12.35 12.39 11.89 11.93 587,191 -0.39(-3.19%)
Feb 27, 2023 12.58 12.87 12.29 12.32 454,456 -0.21(-1.67%)
Feb 24, 2023 12.88 12.89 12.40 12.53 540,032 -0.41(-3.17%)
Feb 23, 2023 13.95 13.95 12.83 12.94 628,835 -0.66(-4.87%)
Feb 22, 2023 13.77 13.92 13.56 13.60 303,222 -0.15(-1.08%)
Feb 21, 2023 14.14 14.23 13.71 13.75 365,367 -0.52(-3.67%)
Feb 17, 2023 14.39 14.39 14.15 14.27 202,700 +0.01(+0.06%)
Feb 16, 2023 14.19 14.44 14.12 14.26 256,891 -0.03(-0.18%)
Feb 15, 2023 14.19 14.31 14.13 14.29 157,940 +0.05(+0.37%)
Feb 14, 2023 14.23 14.33 14.12 14.24 187,126 -0.05(-0.36%)
Feb 13, 2023 14.22 14.33 14.19 14.29 194,945 +0.07(+0.49%)
Feb 10, 2023 14.18 14.27 14.09 14.22 196,567 +0.04(+0.31%)
Feb 09, 2023 14.46 14.56 14.14 14.18 235,291 -0.29(-2.04%)
Feb 08, 2023 14.50 14.58 14.39 14.47 235,388 -0.05(-0.36%)
Feb 07, 2023 14.60 14.64 14.37 14.52 290,460 -0.08(-0.53%)
Feb 06, 2023 14.73 14.74 14.58 14.60 223,352 -0.23(-1.52%)
Feb 03, 2023 14.86 14.92 14.66 14.83 240,764 +0.00(+0.00%)
Feb 02, 2023 14.75 14.94 14.69 14.83 369,356 +0.19(+1.30%)
Feb 01, 2023 14.73 14.75 14.30 14.64 444,421 -0.09(-0.59%)
Jan 31, 2023 14.28 14.73 14.22 14.72 408,137 +0.49(+3.41%)
Jan 30, 2023 14.43 14.56 14.24 14.24 308,716 -0.19(-1.32%)
Jan 27, 2023 14.30 14.51 14.21 14.43 305,320 +0.13(+0.91%)
Jan 26, 2023 14.47 14.54 14.21 14.30 319,210 -0.08(-0.54%)
Jan 25, 2023 14.30 14.42 14.23 14.38 206,380 +0.03(+0.18%)
Jan 24, 2023 14.40 14.50 14.32 14.35 221,030 -0.06(-0.42%)
Jan 23, 2023 14.47 14.64 14.35 14.41 352,378 +0.03(+0.24%)
Jan 20, 2023 14.25 14.40 14.01 14.38 411,763 +0.19(+1.34%)
Jan 19, 2023 14.46 14.46 14.18 14.19 299,227 -0.22(-1.50%)
Jan 18, 2023 14.79 14.79 14.28 14.40 486,276 -0.29(-1.99%)
Jan 17, 2023 14.30 14.75 14.30 14.70 495,566 +0.40(+2.77%)
Jan 13, 2023 14.00 14.36 13.94 14.30 698,852 -0.08(-0.54%)
Jan 12, 2023 14.47 14.57 14.23 14.38 706,002 -0.06(-0.42%)
Jan 11, 2023 15.06 15.40 14.08 14.44 2,243,355 -2.31(-13.79%)
Jan 10, 2023 16.44 16.78 16.44 16.75 192,184 +0.26(+1.57%)
Jan 09, 2023 16.31 16.62 16.22 16.49 204,415 +0.23(+1.43%)
Jan 06, 2023 16.13 16.31 16.01 16.25 401,054 +0.17(+1.07%)
Jan 05, 2023 16.50 16.50 15.92 16.08 239,188 -0.51(-3.06%)
Jan 04, 2023 16.37 16.81 16.34 16.59 338,377 +0.37(+2.28%)
Jan 03, 2023 16.15 16.37 16.06 16.22 261,333 +0.28(+1.78%)
Dec 30, 2022 15.95 16.06 15.78 15.94 217,521 -0.11(-0.70%)
Dec 29, 2022 15.92 16.13 15.89 16.05 197,112 +0.21(+1.31%)
Dec 28, 2022 16.13 16.24 15.79 15.84 134,682 -0.26(-1.61%)
Dec 27, 2022 16.10 16.18 15.98 16.10 141,476 +0.00(+0.00%)
Dec 23, 2022 15.95 16.13 15.85 16.10 166,713 +0.09(+0.54%)
Dec 22, 2022 15.88 16.02 15.72 16.01 200,815 +0.10(+0.65%)
Dec 21, 2022 15.86 16.12 15.84 15.91 214,744 +0.14(+0.87%)
Dec 20, 2022 15.88 15.88 15.65 15.77 243,980 -0.20(-1.24%)
Dec 19, 2022 16.31 16.32 15.88 15.97 200,971 -0.27(-1.67%)
Dec 16, 2022 16.34 16.37 15.90 16.24 592,617 -0.19(-1.15%)
Dec 15, 2022 16.75 16.84 16.34 16.43 281,770 -0.38(-2.24%)
Dec 14, 2022 16.93 17.08 16.67 16.81 231,930 -0.09(-0.56%)
Dec 13, 2022 16.90 17.22 16.73 16.90 388,977 +0.33(+1.96%)
Dec 12, 2022 16.52 16.80 16.38 16.58 285,949 +0.27(+1.63%)
Dec 09, 2022 16.26 16.45 16.26 16.31 147,443 +0.01(+0.05%)
Dec 08, 2022 16.35 16.64 16.21 16.30 187,665 -0.09(-0.57%)
Dec 07, 2022 16.21 16.58 16.15 16.40 174,601 +0.24(+1.48%)
Dec 06, 2022 16.08 16.19 16.00 16.16 124,706 +0.12(+0.75%)
Dec 05, 2022 16.07 16.12 15.85 16.04 180,834 -0.15(-0.90%)
Dec 02, 2022 15.79 16.25 15.73 16.18 168,298 +0.20(+1.23%)
Dec 01, 2022 16.26 16.47 15.88 15.98 225,166 -0.27(-1.63%)
Nov 30, 2022 15.94 16.28 15.67 16.25 316,544 +0.37(+2.32%)
Nov 29, 2022 15.79 15.93 15.71 15.88 137,542 +0.15(+0.98%)
Nov 28, 2022 15.93 16.05 15.66 15.73 191,489 -0.36(-2.23%)
Nov 25, 2022 15.93 16.09 15.91 16.09 98,688 +0.18(+1.13%)
Nov 23, 2022 15.92 16.10 15.80 15.91 156,287 -0.10(-0.64%)
Nov 22, 2022 16.08 16.16 15.87 16.01 214,169 -0.12(-0.74%)
Nov 21, 2022 15.85 16.13 15.85 16.13 211,068 +0.13(+0.80%)
Nov 18, 2022 15.62 16.02 15.62 16.00 268,112 +0.36(+2.30%)
Nov 17, 2022 15.59 15.65 15.45 15.64 237,183 -0.12(-0.73%)
Nov 16, 2022 15.94 16.14 15.73 15.76 297,989 -0.36(-2.22%)
Nov 15, 2022 16.15 16.24 15.95 16.11 244,841 +0.20(+1.23%)
Nov 14, 2022 15.98 16.01 15.67 15.92 249,232 -0.17(-1.06%)
Nov 11, 2022 16.04 16.14 15.82 16.09 242,723 +0.09(+0.58%)
Nov 10, 2022 15.50 16.11 15.44 16.00 405,097 +0.97(+6.45%)
Nov 09, 2022 15.10 15.36 14.87 15.03 290,589 +0.04(+0.28%)
Nov 08, 2022 14.87 15.06 14.71 14.98 223,604 +0.26(+1.73%)
Nov 07, 2022 14.79 14.95 14.54 14.73 206,790 +0.03(+0.17%)
Nov 04, 2022 14.42 14.83 14.42 14.70 245,743 +0.38(+2.67%)
Nov 03, 2022 14.31 14.44 14.04 14.32 216,833 -0.08(-0.53%)
Nov 02, 2022 14.93 15.00 14.39 14.40 420,755 -0.53(-3.53%)
Nov 01, 2022 15.04 15.14 14.84 14.93 243,774 -0.03(-0.17%)
Oct 31, 2022 15.05 15.08 14.88 14.95 277,027 -0.06(-0.40%)
Oct 28, 2022 14.91 15.07 14.80 15.01 330,175 +0.20(+1.38%)
Oct 27, 2022 14.83 15.02 14.74 14.81 171,260 +0.19(+1.28%)
Oct 26, 2022 14.70 14.80 14.47 14.62 174,545 +0.00(+0.00%)
Oct 25, 2022 14.28 14.81 14.26 14.62 285,969 +0.48(+3.43%)
Oct 24, 2022 14.16 14.19 13.96 14.13 237,970 +0.26(+1.84%)
Oct 21, 2022 13.74 13.93 13.53 13.88 225,694 +0.23(+1.68%)
Oct 20, 2022 13.69 13.89 13.59 13.65 247,733 -0.08(-0.59%)
Oct 19, 2022 13.62 13.84 13.59 13.73 208,077 -0.08(-0.61%)
Oct 18, 2022 13.73 13.97 13.71 13.82 298,740 +0.25(+1.87%)
Oct 17, 2022 13.43 13.71 13.42 13.56 324,397 +0.39(+2.95%)
Oct 14, 2022 13.52 13.59 13.10 13.17 212,714 -0.16(-1.20%)
Oct 13, 2022 12.83 13.40 12.67 13.33 252,437 +0.35(+2.66%)
Oct 12, 2022 12.97 13.05 12.74 12.99 229,568 -0.03(-0.19%)
Oct 11, 2022 12.91 13.15 12.74 13.01 344,820 +0.04(+0.33%)
Oct 10, 2022 13.12 13.23 12.89 12.97 255,560 -0.04(-0.32%)
Oct 07, 2022 13.07 13.22 12.87 13.01 440,512 -0.18(-1.34%)
Oct 06, 2022 13.53 13.56 13.12 13.19 223,098 -0.26(-1.94%)
Oct 05, 2022 13.54 13.57 13.18 13.45 249,928 -0.33(-2.39%)
Oct 04, 2022 13.55 13.92 13.54 13.78 301,625 +0.45(+3.35%)
Oct 03, 2022 13.17 13.50 12.99 13.33 357,412 +0.15(+1.15%)
Sep 30, 2022 13.08 13.31 13.01 13.18 367,067 +0.32(+2.49%)
Sep 29, 2022 13.26 13.28 12.73 12.86 337,151 -0.56(-4.15%)
Sep 28, 2022 12.96 13.49 12.79 13.42 283,103 +0.61(+4.74%)
Sep 27, 2022 13.35 13.39 12.74 12.81 471,575 -0.48(-3.62%)
Sep 26, 2022 14.04 14.07 13.08 13.29 609,505 -0.78(-5.57%)
Sep 23, 2022 14.13 14.15 13.92 14.08 405,897 -0.26(-1.82%)
Sep 22, 2022 14.54 14.54 14.13 14.34 324,242 -0.26(-1.79%)
Sep 21, 2022 14.91 15.04 14.58 14.60 294,737 -0.31(-2.07%)
Sep 20, 2022 15.10 15.10 14.82 14.91 338,847 -0.30(-1.98%)
Sep 19, 2022 15.13 15.54 15.08 15.21 258,559 -0.11(-0.71%)
Sep 16, 2022 15.24 15.44 15.10 15.32 549,972 +0.03(+0.22%)
Sep 15, 2022 15.51 15.64 15.27 15.28 241,127 -0.12(-0.76%)
Sep 14, 2022 15.59 15.67 15.30 15.40 241,476 -0.13(-0.86%)
Sep 13, 2022 16.04 16.04 15.48 15.54 309,373 -0.59(-3.69%)
Sep 12, 2022 16.05 16.23 16.03 16.13 156,880 +0.14(+0.89%)
Sep 09, 2022 16.07 16.22 15.90 15.99 172,701 +0.13(+0.85%)
Sep 08, 2022 15.75 15.90 15.68 15.85 145,214 +0.02(+0.11%)
Sep 07, 2022 15.69 15.90 15.67 15.84 127,982 +0.15(+0.96%)
Sep 06, 2022 15.74 15.83 15.50 15.69 157,914 +0.05(+0.32%)
Sep 02, 2022 15.85 16.08 15.59 15.64 185,187 -0.11(-0.69%)
Sep 01, 2022 15.97 16.08 15.66 15.74 286,380 -0.23(-1.42%)
Aug 31, 2022 16.18 16.26 15.96 15.97 289,432 -0.09(-0.57%)
Aug 30, 2022 16.48 16.58 16.03 16.06 205,638 -0.42(-2.54%)
Aug 29, 2022 16.47 16.62 16.36 16.48 203,835 -0.01(-0.05%)
Aug 26, 2022 16.93 16.93 16.48 16.49 158,861 -0.39(-2.28%)
Aug 25, 2022 16.67 16.89 16.63 16.88 153,213 +0.20(+1.21%)
Aug 24, 2022 16.68 16.75 16.62 16.67 152,587 -0.01(-0.05%)
Aug 23, 2022 16.77 16.85 16.62 16.68 153,898 -0.03(-0.20%)
Aug 22, 2022 17.03 17.08 16.70 16.72 259,491 -0.48(-2.80%)
Aug 19, 2022 17.21 17.25 17.11 17.20 184,277 -0.13(-0.77%)
Aug 18, 2022 17.25 17.41 17.25 17.33 159,597 +0.08(+0.48%)
Aug 17, 2022 17.47 17.47 17.12 17.25 136,408 -0.27(-1.57%)
Aug 16, 2022 17.43 17.61 17.43 17.52 164,276 +0.08(+0.48%)
Aug 15, 2022 17.38 17.46 17.22 17.44 164,515 +0.07(+0.43%)
Aug 12, 2022 16.90 17.37 16.90 17.36 207,779 +0.57(+3.42%)
Aug 11, 2022 16.80 17.02 16.77 16.79 268,251 -0.05(-0.30%)
Aug 10, 2022 17.01 17.02 16.70 16.84 244,620 +0.15(+0.90%)
Aug 09, 2022 16.85 16.85 16.56 16.69 201,919 -0.13(-0.79%)
Aug 08, 2022 16.95 17.02 16.75 16.82 210,542 +0.14(+0.85%)
Aug 05, 2022 16.46 16.68 16.39 16.68 162,695 +0.22(+1.31%)
Aug 04, 2022 16.80 16.82 16.40 16.47 282,293 -0.33(-1.98%)
Aug 03, 2022 17.20 17.35 16.74 16.80 310,440 -0.35(-2.04%)
Aug 02, 2022 17.35 17.48 17.12 17.15 213,408 -0.15(-0.87%)
Aug 01, 2022 17.48 17.56 17.11 17.30 332,833 -0.14(-0.81%)
Jul 29, 2022 17.15 17.59 17.01 17.44 438,455 +0.45(+2.65%)
Jul 28, 2022 16.30 17.01 16.30 16.99 375,970 +0.80(+4.94%)
Jul 27, 2022 16.22 16.27 16.02 16.19 164,961 +0.07(+0.46%)
Jul 26, 2022 15.95 16.15 15.92 16.12 158,136 +0.18(+1.15%)
Jul 25, 2022 15.87 16.12 15.81 15.93 208,369 +0.09(+0.58%)
Jul 22, 2022 15.92 15.93 15.65 15.84 170,497 -0.03(-0.21%)
Jul 21, 2022 15.87 15.92 15.61 15.87 243,861 +0.01(+0.08%)
Jul 20, 2022 15.92 16.06 15.82 15.86 220,952 -0.07(-0.41%)
Jul 19, 2022 15.69 15.94 15.69 15.93 188,661 +0.36(+2.34%)
Jul 18, 2022 15.74 15.82 15.46 15.56 273,723 -0.11(-0.69%)
Jul 15, 2022 15.82 15.82 15.54 15.67 221,873 +0.25(+1.61%)
Jul 14, 2022 15.31 15.48 15.28 15.42 174,318 -0.07(-0.43%)
Jul 13, 2022 15.51 15.67 15.43 15.49 191,369 -0.12(-0.74%)
Jul 12, 2022 15.64 15.91 15.45 15.61 188,508 -0.06(-0.37%)
Jul 11, 2022 15.80 15.94 15.59 15.66 166,834 -0.14(-0.89%)
Jul 08, 2022 15.77 15.90 15.65 15.80 185,039 +0.12(+0.74%)
Jul 07, 2022 15.80 15.86 15.62 15.69 199,508 -0.03(-0.21%)
Jul 06, 2022 15.77 15.90 15.58 15.72 184,631 +0.02(+0.16%)
Jul 05, 2022 15.61 15.71 15.35 15.70 219,234 +0.03(+0.21%)
Jul 01, 2022 15.80 15.87 15.48 15.66 235,038 +0.08(+0.53%)
Jun 30, 2022 15.35 15.75 15.23 15.58 274,490 +0.12(+0.80%)
Jun 29, 2022 15.57 15.65 15.29 15.46 173,454 -0.12(-0.80%)
Jun 28, 2022 15.86 15.98 15.53 15.58 167,432 -0.15(-0.95%)
Jun 27, 2022 15.70 15.91 15.61 15.73 213,198 +0.12(+0.74%)
Jun 24, 2022 15.56 15.62 15.42 15.61 890,709 +0.25(+1.61%)
Jun 23, 2022 15.29 15.44 15.19 15.37 227,176 +0.14(+0.92%)
Jun 22, 2022 14.93 15.43 14.93 15.23 249,543 +0.14(+0.93%)
Jun 21, 2022 15.18 15.32 15.04 15.08 270,707 -0.05(-0.30%)
Jun 17, 2022 14.81 15.21 14.73 15.13 919,942 +0.46(+3.14%)
Jun 16, 2022 15.05 15.05 14.56 14.67 400,862 -0.58(-3.77%)
Jun 15, 2022 15.05 15.50 15.03 15.25 235,591 +0.31(+2.09%)
Jun 14, 2022 15.20 15.55 14.83 14.93 381,079 -0.30(-2.00%)
Jun 13, 2022 15.61 15.66 15.15 15.24 535,800 -0.59(-3.74%)
Jun 10, 2022 15.89 15.93 15.57 15.83 253,984 -0.04(-0.26%)
Jun 09, 2022 16.14 16.25 15.82 15.87 229,587 -0.34(-2.08%)
Jun 08, 2022 16.43 16.43 16.05 16.21 241,278 -0.30(-1.79%)
Jun 07, 2022 16.25 16.52 16.13 16.50 260,596 +0.12(+0.75%)
Jun 06, 2022 16.58 16.60 16.28 16.38 244,664 -0.09(-0.55%)
Jun 03, 2022 16.72 16.75 16.44 16.47 175,466 -0.28(-1.67%)
Jun 02, 2022 16.68 16.79 16.47 16.75 202,352 +0.05(+0.30%)
Jun 01, 2022 16.67 16.86 16.44 16.70 300,424 +0.03(+0.20%)
May 31, 2022 16.54 16.71 16.35 16.67 276,488 +0.11(+0.69%)
May 27, 2022 16.34 16.65 16.34 16.55 224,114 +0.29(+1.77%)
May 26, 2022 16.35 16.48 16.16 16.26 296,326 -0.10(-0.60%)
May 25, 2022 15.98 16.37 15.94 16.36 331,481 +0.35(+2.15%)
May 24, 2022 15.87 16.02 15.59 16.02 202,707 +0.14(+0.88%)
May 23, 2022 15.77 15.94 15.59 15.88 219,311 +0.26(+1.68%)
May 20, 2022 15.80 15.80 15.34 15.61 274,539 +0.08(+0.53%)
May 19, 2022 15.84 16.02 15.51 15.53 316,492 -0.50(-3.10%)
May 18, 2022 16.54 16.54 15.97 16.03 345,072 -0.53(-3.20%)
May 17, 2022 16.50 16.60 16.36 16.56 275,436 +0.41(+2.53%)
May 16, 2022 15.83 16.20 15.79 16.15 276,358 +0.35(+2.22%)
May 13, 2022 15.42 15.83 15.25 15.80 352,242 +0.56(+3.70%)
May 12, 2022 15.26 15.34 14.88 15.24 360,921 -0.02(-0.16%)
May 11, 2022 15.33 15.77 15.19 15.26 349,036 -0.07(-0.48%)
May 10, 2022 15.79 15.92 15.18 15.34 455,811 -0.31(-1.98%)
May 09, 2022 16.52 16.58 15.57 15.65 635,872 -1.04(-6.21%)
May 06, 2022 16.70 16.87 16.48 16.68 266,633 -0.04(-0.24%)
May 05, 2022 17.32 17.32 16.59 16.72 283,065 -0.72(-4.12%)
May 04, 2022 17.14 17.44 16.96 17.44 235,700 +0.31(+1.81%)
May 03, 2022 16.96 17.29 16.88 17.13 201,144 +0.20(+1.21%)
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.