Skip to main content

Gladstone Comml (NQ: GOOD )

13.26 +0.17 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 13.12 13.36 13.05 13.26 249,212 +0.17(+1.30%)
Mar 15, 2024 13.02 13.19 12.91 13.09 418,999 -0.01(-0.08%)
Mar 14, 2024 13.25 13.30 12.91 13.10 271,709 -0.18(-1.36%)
Mar 13, 2024 13.35 13.45 13.21 13.28 185,969 -0.06(-0.45%)
Mar 12, 2024 13.26 13.38 13.22 13.34 247,034 +0.05(+0.38%)
Mar 11, 2024 13.22 13.33 13.11 13.29 233,531 +0.02(+0.15%)
Mar 08, 2024 13.00 13.32 12.96 13.27 412,277 +0.33(+2.55%)
Mar 07, 2024 12.83 12.95 12.80 12.94 198,741 +0.17(+1.33%)
Mar 06, 2024 12.77 12.88 12.69 12.77 230,718 +0.03(+0.24%)
Mar 05, 2024 12.71 12.86 12.67 12.74 213,396 +0.01(+0.08%)
Mar 04, 2024 12.66 12.77 12.61 12.73 218,587 +0.07(+0.55%)
Mar 01, 2024 12.41 12.66 12.29 12.66 241,036 +0.28(+2.26%)
Feb 29, 2024 12.36 12.46 12.19 12.38 277,269 +0.24(+1.98%)
Feb 28, 2024 11.97 12.21 11.89 12.14 232,406 +0.12(+1.00%)
Feb 27, 2024 12.41 12.48 11.93 12.02 439,433 -0.33(-2.67%)
Feb 26, 2024 12.40 12.57 12.31 12.35 274,832 -0.17(-1.36%)
Feb 23, 2024 12.49 12.64 12.38 12.52 238,345 +0.00(+0.00%)
Feb 22, 2024 12.51 12.56 12.31 12.52 201,434 +0.01(+0.08%)
Feb 21, 2024 12.47 12.53 12.34 12.51 156,855 +0.11(+0.89%)
Feb 20, 2024 12.47 12.60 12.37 12.40 232,563 -0.20(-1.59%)
Feb 16, 2024 12.57 12.70 12.34 12.60 171,640 -0.07(-0.55%)
Feb 15, 2024 12.30 12.69 12.30 12.67 198,583 +0.41(+3.32%)
Feb 14, 2024 12.36 12.37 12.18 12.26 198,842 +0.03(+0.24%)
Feb 13, 2024 12.56 12.56 12.15 12.23 311,031 -0.61(-4.71%)
Feb 12, 2024 12.78 12.95 12.78 12.84 258,322 +0.06(+0.47%)
Feb 09, 2024 12.65 12.78 12.49 12.78 185,808 +0.17(+1.34%)
Feb 08, 2024 12.35 12.62 12.30 12.61 162,922 +0.23(+1.84%)
Feb 07, 2024 12.40 12.50 12.33 12.38 160,027 -0.02(-0.16%)
Feb 06, 2024 12.20 12.45 12.19 12.40 191,628 +0.16(+1.30%)
Feb 05, 2024 12.50 12.51 12.15 12.24 280,655 -0.33(-2.60%)
Feb 02, 2024 12.78 12.85 12.53 12.57 165,086 -0.34(-2.61%)
Feb 01, 2024 12.81 12.91 12.56 12.91 228,848 +0.19(+1.48%)
Jan 31, 2024 13.12 13.14 12.70 12.72 307,687 -0.29(-2.21%)
Jan 30, 2024 13.22 13.22 13.01 13.01 146,845 -0.23(-1.72%)
Jan 29, 2024 13.24 13.24 13.08 13.23 173,642 -0.01(-0.07%)
Jan 26, 2024 13.25 13.35 13.21 13.24 175,212 +0.01(+0.07%)
Jan 25, 2024 13.32 13.41 13.14 13.23 274,074 +0.03(+0.23%)
Jan 24, 2024 13.32 13.39 13.12 13.21 220,615 -0.06(-0.45%)
Jan 23, 2024 13.32 13.38 13.16 13.26 186,788 -0.03(-0.22%)
Jan 22, 2024 13.15 13.36 13.15 13.29 201,592 +0.12(+0.90%)
Jan 19, 2024 13.12 13.21 12.99 13.18 247,356 +0.12(+0.94%)
Jan 18, 2024 13.05 13.09 12.92 13.05 207,112 +0.00(+0.04%)
Jan 17, 2024 13.16 13.25 12.80 13.05 236,743 -0.23(-1.71%)
Jan 16, 2024 13.24 13.38 13.17 13.27 219,528 +0.01(+0.07%)
Jan 12, 2024 13.30 13.41 13.18 13.26 140,299 +0.10(+0.75%)
Jan 11, 2024 13.10 13.23 13.03 13.17 180,787 +0.00(+0.00%)
Jan 10, 2024 13.10 13.30 13.08 13.17 230,506 +0.07(+0.53%)
Jan 09, 2024 13.03 13.12 12.90 13.10 213,202 +0.04(+0.30%)
Jan 08, 2024 12.88 13.14 12.86 13.06 197,484 +0.18(+1.38%)
Jan 05, 2024 12.92 13.11 12.83 12.88 278,937 -0.10(-0.76%)
Jan 04, 2024 12.92 13.13 12.87 12.98 183,189 +0.11(+0.84%)
Jan 03, 2024 12.98 13.07 12.83 12.87 206,736 -0.18(-1.36%)
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.