Indicators

Gladstone Comml (NQ: GOOD )

13.57 +0.20 (+1.50%)

Streaming Delayed Price Updated: 10:58 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	12.96	12.96	12.73	12.78	364,846	-0.09(-0.67%)
Apr 27, 2017	13.01	13.07	12.81	12.87	362,773	-0.13(-1.01%)
Apr 26, 2017	12.95	13.15	12.87	13.00	444,271	+0.04(+0.31%)
Apr 25, 2017	12.90	13.04	12.89	12.96	351,155	+0.06(+0.44%)
Apr 24, 2017	12.93	12.99	12.72	12.90	389,818	-0.06(-0.44%)
Apr 21, 2017	12.89	12.99	12.89	12.96	499,176	+0.07(+0.53%)
Apr 20, 2017	12.95	13.06	12.78	12.89	951,306	-0.09(-0.66%)
Apr 19, 2017	13.17	13.18	12.92	12.97	555,388	-0.11(-0.85%)
Apr 18, 2017	13.06	13.11	12.99	13.09	732,930	+0.01(+0.04%)
Apr 17, 2017	13.14	13.20	12.99	13.08	802,462	+0.04(+0.31%)
Apr 13, 2017	13.28	13.31	12.87	13.04	1,395,011	+0.06(+0.48%)
Apr 12, 2017	12.54	13.18	12.42	12.98	1,467,462	+0.52(+4.21%)
Apr 11, 2017	12.38	12.57	12.31	12.45	698,728	+0.19(+1.58%)
Apr 10, 2017	11.90	12.36	11.82	12.26	991,328	+0.37(+3.12%)
Apr 07, 2017	11.79	11.93	11.78	11.89	199,195	+0.09(+0.77%)
Apr 06, 2017	11.63	11.82	11.46	11.80	162,884	+0.18(+1.57%)
Apr 05, 2017	11.68	11.79	11.58	11.62	148,458	-0.06(-0.49%)
Apr 04, 2017	11.68	11.75	11.62	11.67	179,986	+0.02(+0.15%)

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.