Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Comml (NQ: GOOD )

13.39 +0.17 (+1.29%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 12.65 12.69 11.32 11.42 490,431 -1.54(-11.88%)
Apr 29, 2020 12.28 13.35 11.78 12.96 645,935 +1.36(+11.71%)
Apr 28, 2020 11.12 11.87 11.06 11.60 308,769 +0.82(+7.65%)
Apr 27, 2020 10.18 10.99 10.14 10.78 245,115 +0.72(+7.11%)
Apr 24, 2020 10.25 10.25 9.917 10.06 207,789 +0.01(+0.07%)
Apr 23, 2020 10.23 10.37 9.917 10.05 256,184 +0.10(+0.98%)
Apr 22, 2020 10.11 10.18 9.850 9.957 279,973 +0.09(+0.94%)
Apr 21, 2020 9.520 9.950 9.520 9.864 242,906 +0.01(+0.07%)
Apr 20, 2020 10.03 10.21 9.577 9.857 316,686 -0.36(-3.51%)
Apr 17, 2020 10.13 10.48 10.05 10.21 309,909 +0.46(+4.70%)
Apr 16, 2020 9.979 10.21 9.413 9.757 353,739 -0.21(-2.16%)
Apr 15, 2020 10.03 10.21 9.792 9.971 330,684 -0.39(-3.73%)
Apr 14, 2020 10.46 10.62 10.24 10.36 250,609 +0.25(+2.48%)
Apr 13, 2020 10.67 10.73 9.928 10.11 277,653 -0.52(-4.92%)
Apr 09, 2020 9.921 10.81 9.854 10.63 377,195 +0.92(+9.44%)
Apr 08, 2020 9.620 9.979 9.491 9.714 302,905 +0.33(+3.51%)
Apr 07, 2020 9.735 10.24 9.377 9.384 336,687 -0.05(-0.53%)
Apr 06, 2020 9.183 9.814 9.112 9.434 383,477 +0.60(+6.81%)
Apr 03, 2020 9.062 9.132 8.451 8.832 396,320 -0.31(-3.37%)
Apr 02, 2020 9.133 9.656 8.715 9.140 416,626 -0.23(-2.45%)
Apr 01, 2020 9.742 10.02 9.212 9.370 436,960 -0.92(-8.91%)
Mar 31, 2020 10.65 10.74 9.914 10.29 591,978 -0.35(-3.30%)
Mar 30, 2020 10.71 10.72 10.06 10.64 514,745 +0.04(+0.34%)
Mar 27, 2020 9.592 10.81 9.155 10.60 618,841 +1.08(+11.36%)
Mar 26, 2020 8.789 9.950 8.775 9.520 584,836 +0.88(+10.20%)
Mar 25, 2020 7.880 9.133 7.880 8.639 575,310 +0.95(+12.40%)
Mar 24, 2020 7.271 7.822 7.199 7.686 417,969 +0.87(+12.83%)
Mar 23, 2020 6.798 7.214 6.203 6.812 607,734 -0.02(-0.31%)
Mar 20, 2020 7.744 7.865 6.791 6.834 826,006 -0.37(-5.07%)
Mar 19, 2020 5.702 7.557 5.437 7.199 990,048 +1.69(+30.78%)
Mar 18, 2020 8.071 8.346 5.463 5.505 865,560 -3.03(-35.51%)
Mar 17, 2020 8.973 9.657 8.374 8.536 800,207 -0.27(-3.04%)
Mar 16, 2020 9.445 9.727 8.712 8.804 598,478 -1.92(-17.94%)
Mar 13, 2020 9.840 10.76 9.353 10.73 590,897 +1.30(+13.84%)
Mar 12, 2020 10.40 10.63 9.389 9.424 735,598 -1.70(-15.27%)
Mar 11, 2020 11.97 12.01 11.03 11.12 550,352 -1.09(-8.94%)
Mar 10, 2020 12.27 12.50 11.70 12.22 336,056 +0.19(+1.58%)
Mar 09, 2020 12.84 12.88 11.93 12.02 646,613 -1.65(-12.06%)
Mar 06, 2020 13.57 13.72 13.25 13.67 283,035 -0.18(-1.27%)
Mar 05, 2020 14.10 14.16 13.62 13.85 473,633 -0.33(-2.34%)
Mar 04, 2020 13.96 14.24 13.90 14.18 288,429 +0.44(+3.18%)
Mar 03, 2020 13.96 14.26 13.60 13.74 295,106 -0.18(-1.29%)
Mar 02, 2020 13.39 13.94 13.32 13.92 621,743 +0.62(+4.69%)
Feb 28, 2020 13.20 13.43 12.79 13.30 838,181 -0.16(-1.20%)
Feb 27, 2020 14.30 14.30 13.45 13.46 537,768 -0.91(-6.33%)
Feb 26, 2020 14.65 14.72 14.29 14.37 334,202 -0.27(-1.88%)
Feb 25, 2020 14.93 15.06 14.61 14.65 481,895 -0.32(-2.12%)
Feb 24, 2020 15.01 15.15 14.92 14.96 212,259 -0.21(-1.39%)
Feb 21, 2020 15.05 15.20 15.01 15.18 228,130 +0.14(+0.94%)
Feb 20, 2020 14.94 15.18 14.91 15.03 225,959 +0.17(+1.14%)
Feb 19, 2020 14.91 14.96 14.80 14.87 218,464 -0.06(-0.42%)
Feb 18, 2020 15.16 15.17 14.84 14.93 274,746 -0.29(-1.88%)
Feb 14, 2020 15.24 15.25 15.14 15.21 180,508 -0.03(-0.18%)
Feb 13, 2020 15.21 15.33 14.86 15.24 342,438 -0.13(-0.87%)
Feb 12, 2020 15.42 15.45 15.28 15.38 178,177 -0.05(-0.32%)
Feb 11, 2020 15.38 15.51 15.34 15.42 143,314 +0.06(+0.41%)
Feb 10, 2020 15.23 15.36 15.22 15.36 122,955 +0.19(+1.25%)
Feb 07, 2020 15.21 15.26 15.11 15.17 311,930 -0.02(-0.14%)
Feb 06, 2020 15.20 15.26 15.18 15.19 106,361 -0.01(-0.09%)
Feb 05, 2020 15.10 15.21 15.09 15.21 148,923 +0.08(+0.51%)
Feb 04, 2020 15.20 15.21 15.08 15.13 119,421 -0.07(-0.46%)
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.