Indicators

Gladstone Comml (NQ: GOOD )

14.45 -0.28 (-1.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	12.87	12.87	12.64	12.69	367,282	-0.09(-0.67%)
Apr 27, 2017	12.93	12.98	12.72	12.78	365,195	-0.13(-1.01%)
Apr 26, 2017	12.87	13.06	12.78	12.91	447,236	+0.04(+0.31%)
Apr 25, 2017	12.81	12.95	12.81	12.87	353,499	+0.06(+0.44%)
Apr 24, 2017	12.85	12.91	12.63	12.81	392,420	-0.06(-0.44%)
Apr 21, 2017	12.81	12.91	12.81	12.87	502,508	+0.07(+0.53%)
Apr 20, 2017	12.86	12.97	12.69	12.80	957,657	-0.09(-0.66%)
Apr 19, 2017	13.08	13.09	12.83	12.89	559,095	-0.11(-0.85%)
Apr 18, 2017	12.98	13.02	12.91	13.00	737,823	+0.01(+0.04%)
Apr 17, 2017	13.05	13.11	12.91	12.99	807,818	+0.04(+0.31%)
Apr 13, 2017	13.19	13.22	12.78	12.95	1,404,323	+0.06(+0.48%)
Apr 12, 2017	12.46	13.09	12.34	12.89	1,477,258	+0.52(+4.21%)
Apr 11, 2017	12.30	12.48	12.23	12.37	703,393	+0.19(+1.58%)
Apr 10, 2017	11.82	12.27	11.74	12.18	997,946	+0.37(+3.12%)
Apr 07, 2017	11.71	11.85	11.70	11.81	200,525	+0.09(+0.77%)
Apr 06, 2017	11.55	11.74	11.38	11.72	163,972	+0.18(+1.57%)
Apr 05, 2017	11.60	11.71	11.50	11.54	149,449	-0.06(-0.49%)
Apr 04, 2017	11.61	11.67	11.54	11.60	181,188	+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.