Indicators

Gladstone Comml (NQ: GOOD )

13.56 -0.05 (-0.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	11.85	11.88	11.45	11.52	387,310	-0.19(-1.62%)
Sep 28, 2023	11.44	11.74	11.43	11.71	175,237	+0.27(+2.40%)
Sep 27, 2023	11.44	11.62	11.40	11.44	228,800	+0.09(+0.75%)
Sep 26, 2023	11.52	11.63	11.31	11.35	279,373	-0.31(-2.68%)
Sep 25, 2023	11.75	11.69	11.59	11.66	227,688	-0.13(-1.12%)
Sep 22, 2023	11.86	11.99	11.79	11.80	211,521	-0.07(-0.56%)
Sep 21, 2023	12.26	12.26	11.85	11.86	217,770	-0.43(-3.47%)
Sep 20, 2023	12.43	12.53	12.29	12.29	224,913	-0.09(-0.76%)
Sep 19, 2023	12.36	12.50	12.33	12.38	256,105	+0.07(+0.53%)
Sep 18, 2023	12.40	12.50	12.23	12.32	253,973	-0.08(-0.61%)
Sep 15, 2023	12.65	12.72	12.34	12.39	498,429	-0.32(-2.51%)
Sep 14, 2023	12.39	12.72	12.39	12.71	198,729	+0.38(+3.05%)
Sep 13, 2023	12.49	12.56	12.29	12.34	136,055	-0.08(-0.68%)
Sep 12, 2023	12.55	12.57	12.24	12.42	262,388	-0.15(-1.20%)
Sep 11, 2023	12.55	12.61	12.43	12.57	291,575	+0.08(+0.68%)
Sep 08, 2023	12.11	12.49	12.04	12.49	217,893	+0.44(+3.67%)
Sep 07, 2023	12.13	12.24	12.02	12.04	209,639	-0.11(-0.93%)
Sep 06, 2023	12.32	12.34	12.04	12.16	156,852	-0.17(-1.37%)
Sep 05, 2023	12.32	12.40	12.21	12.33	209,055	-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.