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 (%)
Nov 29, 2019	15.66	15.76	15.63	15.68	115,641	+0.06(+0.35%)
Nov 27, 2019	15.34	15.64	15.31	15.63	169,249	+0.30(+1.93%)
Nov 26, 2019	15.27	15.43	15.27	15.33	187,519	+0.10(+0.68%)
Nov 25, 2019	15.16	15.28	15.13	15.23	211,250	+0.10(+0.66%)
Nov 22, 2019	15.29	15.32	15.12	15.13	175,931	-0.19(-1.24%)
Nov 21, 2019	15.55	15.56	15.28	15.32	158,668	-0.23(-1.46%)
Nov 20, 2019	15.55	15.64	15.51	15.54	293,057	-0.02(-0.13%)
Nov 19, 2019	15.62	15.66	15.55	15.56	237,856	-0.05(-0.35%)
Nov 18, 2019	15.76	15.82	15.58	15.62	225,621	-0.10(-0.63%)
Nov 15, 2019	15.71	15.87	15.62	15.72	223,930	+0.05(+0.35%)
Nov 14, 2019	15.68	15.72	15.59	15.66	215,773	+0.09(+0.57%)
Nov 13, 2019	15.56	15.63	15.49	15.57	324,734	+0.05(+0.31%)
Nov 12, 2019	15.76	15.78	15.51	15.53	273,240	-0.17(-1.09%)
Nov 11, 2019	15.67	15.74	15.59	15.70	204,539	+0.12(+0.79%)
Nov 08, 2019	15.78	15.79	15.54	15.57	197,345	-0.07(-0.44%)
Nov 07, 2019	15.79	15.96	15.63	15.64	158,873	-0.15(-0.95%)
Nov 06, 2019	16.06	16.12	15.75	15.79	185,013	-0.17(-1.07%)
Nov 05, 2019	16.15	16.24	15.92	15.96	189,471	-0.23(-1.44%)
Nov 04, 2019	16.12	16.23	16.10	16.20	144,438	-0.01(-0.04%)

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.