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 (%)
Sep 29, 2023	11.77	11.80	11.37	11.44	389,907	-0.19(-1.62%)
Sep 28, 2023	11.36	11.66	11.35	11.63	176,412	+0.27(+2.40%)
Sep 27, 2023	11.36	11.54	11.32	11.36	230,335	+0.08(+0.75%)
Sep 26, 2023	11.44	11.56	11.24	11.27	281,247	-0.31(-2.68%)
Sep 25, 2023	11.67	11.61	11.51	11.59	229,215	-0.13(-1.12%)
Sep 22, 2023	11.78	11.91	11.71	11.72	212,939	-0.07(-0.56%)
Sep 21, 2023	12.18	12.18	11.77	11.78	219,231	-0.42(-3.47%)
Sep 20, 2023	12.35	12.44	12.21	12.21	226,421	-0.09(-0.77%)
Sep 19, 2023	12.28	12.41	12.24	12.30	257,822	+0.07(+0.53%)
Sep 18, 2023	12.32	12.41	12.15	12.24	255,677	-0.07(-0.61%)
Sep 15, 2023	12.56	12.64	12.25	12.31	501,772	-0.32(-2.52%)
Sep 14, 2023	12.31	12.64	12.31	12.63	200,062	+0.37(+3.05%)
Sep 13, 2023	12.40	12.48	12.21	12.25	136,967	-0.08(-0.68%)
Sep 12, 2023	12.47	12.49	12.16	12.34	264,148	-0.15(-1.20%)
Sep 11, 2023	12.47	12.52	12.35	12.49	293,531	+0.08(+0.68%)
Sep 08, 2023	12.03	12.40	11.96	12.40	219,355	+0.44(+3.67%)
Sep 07, 2023	12.05	12.16	11.94	11.96	211,045	-0.11(-0.93%)
Sep 06, 2023	12.24	12.25	11.96	12.08	157,904	-0.17(-1.37%)
Sep 05, 2023	12.24	12.32	12.13	12.24	210,457	-0.04(-0.30%)

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.