Indicators

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	12.93	12.96	12.75	12.76	200,928	-0.17(-1.34%)
Dec 28, 2023	12.86	12.98	12.84	12.93	186,085	+0.01(+0.07%)
Dec 27, 2023	12.69	13.02	12.64	12.92	210,096	+0.28(+2.21%)
Dec 26, 2023	12.58	12.68	12.48	12.64	158,890	+0.05(+0.38%)
Dec 22, 2023	12.55	12.73	12.54	12.59	139,600	+0.07(+0.54%)
Dec 21, 2023	12.68	12.76	12.47	12.52	235,233	-0.02(-0.15%)
Dec 20, 2023	12.73	13.00	12.53	12.54	331,547	-0.26(-2.03%)
Dec 19, 2023	12.66	12.88	12.65	12.80	221,506	+0.19(+1.53%)
Dec 18, 2023	13.17	13.17	12.58	12.61	366,759	-0.52(-3.96%)
Dec 15, 2023	13.35	13.35	13.03	13.13	582,671	-0.17(-1.30%)
Dec 14, 2023	12.98	13.42	12.98	13.30	443,726	+0.50(+3.88%)
Dec 13, 2023	12.56	12.94	12.43	12.81	652,139	+0.25(+1.98%)
Dec 12, 2023	12.70	12.70	12.56	12.56	141,389	-0.11(-0.91%)
Dec 11, 2023	12.82	12.84	12.66	12.67	177,515	-0.15(-1.19%)
Dec 08, 2023	12.85	12.90	12.56	12.83	232,815	-0.06(-0.45%)
Dec 07, 2023	12.78	12.90	12.61	12.88	279,965	+0.08(+0.60%)
Dec 06, 2023	12.52	12.90	12.51	12.81	338,200	+0.32(+2.53%)
Dec 05, 2023	12.79	12.79	12.48	12.49	202,614	-0.30(-2.32%)
Dec 04, 2023	12.39	12.82	12.38	12.79	371,095	+0.35(+2.85%)

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.