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

Gladstone Comml (NQ: GOOD )

13.56 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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%)
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.