Indicators

Gladstone Comml (NQ: GOOD )

14.88 +0.30 (+2.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.41	18.41	17.61	17.65	366,882	-0.76(-4.10%)
Apr 28, 2022	18.00	18.50	17.86	18.41	210,769	+0.57(+3.20%)
Apr 27, 2022	18.08	18.20	17.79	17.84	248,904	-0.17(-0.93%)
Apr 26, 2022	18.36	18.52	17.98	18.00	270,890	-0.48(-2.59%)
Apr 25, 2022	18.68	18.71	18.21	18.48	234,520	-0.22(-1.17%)
Apr 22, 2022	18.95	19.02	18.68	18.70	214,359	-0.25(-1.33%)
Apr 21, 2022	19.40	19.55	18.93	18.95	222,681	-0.38(-1.97%)
Apr 20, 2022	19.24	19.51	19.24	19.33	223,763	+0.11(+0.56%)
Apr 19, 2022	18.80	19.26	18.80	19.23	298,851	+0.44(+2.35%)
Apr 18, 2022	18.73	18.89	18.64	18.78	188,207	+0.08(+0.40%)
Apr 14, 2022	18.80	18.94	18.68	18.71	177,973	-0.03(-0.18%)
Apr 13, 2022	18.47	18.81	18.47	18.74	176,568	+0.28(+1.54%)
Apr 12, 2022	18.49	18.68	18.41	18.46	183,152	-0.08(-0.45%)
Apr 11, 2022	18.82	18.91	18.46	18.54	182,306	-0.18(-0.94%)
Apr 08, 2022	18.53	18.81	18.48	18.72	159,984	+0.18(+0.99%)
Apr 07, 2022	18.77	18.93	18.52	18.53	214,210	-0.28(-1.51%)
Apr 06, 2022	18.52	18.92	18.45	18.82	252,223	+0.30(+1.62%)
Apr 05, 2022	18.54	18.84	18.49	18.52	173,275	-0.17(-0.89%)
Apr 04, 2022	18.69	18.71	18.30	18.68	246,605	+0.03(+0.13%)

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.