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 (%)
May 28, 2021	16.86	17.01	16.67	16.99	407,476	+0.20(+1.17%)
May 27, 2021	16.58	16.99	16.48	16.80	527,592	+0.39(+2.39%)
May 26, 2021	16.26	16.45	16.23	16.41	184,710	+0.16(+1.01%)
May 25, 2021	16.37	16.44	16.24	16.24	235,283	-0.06(-0.38%)
May 24, 2021	16.21	16.37	16.19	16.30	298,161	+0.04(+0.24%)
May 21, 2021	16.26	16.33	16.16	16.26	309,849	+0.09(+0.58%)
May 20, 2021	16.20	16.27	16.10	16.17	351,685	-0.13(-0.82%)
May 19, 2021	16.31	16.33	15.97	16.30	177,990	-0.02(-0.14%)
May 18, 2021	16.46	16.60	16.33	16.33	207,829	-0.11(-0.69%)
May 17, 2021	16.64	16.64	16.24	16.44	273,289	+0.16(+1.01%)
May 14, 2021	16.22	16.29	16.03	16.28	280,962	+0.13(+0.82%)
May 13, 2021	15.90	16.27	15.82	16.14	371,731	+0.31(+1.97%)
May 12, 2021	16.04	16.31	15.79	15.83	354,846	-0.42(-2.59%)
May 11, 2021	16.44	16.48	15.94	16.25	343,458	-0.27(-1.60%)
May 10, 2021	16.70	16.87	16.51	16.52	276,743	-0.09(-0.52%)
May 07, 2021	16.27	16.63	16.26	16.60	142,594	+0.24(+1.45%)
May 06, 2021	16.37	16.39	16.14	16.37	170,304	+0.13(+0.79%)
May 05, 2021	16.35	16.41	16.04	16.24	184,422	-0.09(-0.53%)
May 04, 2021	16.49	16.71	16.29	16.32	198,002	-0.21(-1.27%)

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.