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 (%)
Sep 29, 2017	13.23	13.30	13.04	13.06	210,740	-0.17(-1.29%)
Sep 28, 2017	13.09	13.25	13.02	13.23	216,646	+0.14(+1.08%)
Sep 27, 2017		13.13	12.93	13.09	306,641	-0.02(-0.13%)
Sep 26, 2017	12.96	13.14	12.90	13.10	194,669	+0.13(+1.04%)
Sep 25, 2017	12.77	12.98	12.77	12.97	278,513	+0.19(+1.47%)
Sep 22, 2017	12.89	12.94	12.72	12.78	206,418	-0.07(-0.55%)
Sep 21, 2017	12.83	13.04	12.80	12.85	256,964	-0.04(-0.32%)
Sep 20, 2017	12.73	13.00	12.73	12.89	500,483	+0.16(+1.24%)
Sep 19, 2017	12.68	12.74	12.61	12.73	242,247	+0.08(+0.67%)
Sep 18, 2017	12.68	12.76	12.62	12.65	309,183	-0.02(-0.18%)
Sep 15, 2017	12.76	12.76	12.55	12.67	802,751	-0.04(-0.32%)
Sep 14, 2017	12.47	12.72	12.47	12.71	340,528	+0.20(+1.63%)
Sep 13, 2017		12.61	12.48	12.51	177,940	-0.05(-0.42%)
Sep 12, 2017	12.65	12.75	12.49	12.56	218,577	-0.15(-1.15%)
Sep 11, 2017	12.62	12.76	12.50	12.71	207,332	+0.04(+0.28%)
Sep 08, 2017	12.54	12.75	12.50	12.67	304,712	+0.19(+1.49%)
Sep 07, 2017	12.56	12.57	12.44	12.49	183,458	-0.01(-0.09%)
Sep 06, 2017	12.42	12.61	12.42	12.50	198,605	+0.07(+0.56%)
Sep 05, 2017	12.50	12.61	12.25	12.43	261,111	-0.07(-0.56%)

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.