Skip to main content

Gladstone Comml (NQ: GOOD )

13.97 -0.12 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 11.64 11.72 11.47 11.58 615,598 -0.03(-0.25%)
May 30, 2017 11.61 11.68 11.57 11.61 402,585 -0.03(-0.24%)
May 26, 2017 11.59 11.65 11.51 11.64 327,751 +0.04(+0.34%)
May 25, 2017 11.65 11.69 11.56 11.60 391,257 -0.03(-0.29%)
May 24, 2017 11.62 11.65 11.55 11.63 282,643 +0.02(+0.20%)
May 23, 2017 11.60 11.65 11.55 11.61 302,323 +0.05(+0.44%)
May 22, 2017 11.48 11.58 11.43 11.56 288,654 +0.10(+0.89%)
May 19, 2017 11.43 11.56 11.36 11.45 293,918 +0.00(+0.00%)
May 18, 2017 11.29 11.49 11.26 11.45 331,460 +0.13(+1.10%)
May 17, 2017 11.35 11.46 11.20 11.33 419,083 +0.05(+0.43%)
May 16, 2017 11.40 11.47 11.19 11.28 474,472 -0.12(-1.09%)
May 15, 2017 11.41 11.55 11.37 11.41 312,220 -0.01(-0.05%)
May 12, 2017 11.46 11.49 11.39 11.41 212,773 -0.05(-0.39%)
May 11, 2017 11.54 11.58 11.35 11.46 242,142 -0.09(-0.81%)
May 10, 2017 11.47 11.59 11.44 11.55 351,925 +0.07(+0.62%)
May 09, 2017 11.63 11.67 11.43 11.48 336,099 -0.15(-1.26%)
May 08, 2017 11.61 11.71 11.38 11.63 364,845 -0.05(-0.44%)
May 05, 2017 11.60 11.76 11.46 11.68 371,756 +0.07(+0.58%)
May 04, 2017 11.74 11.81 11.33 11.61 596,098 -0.16(-1.39%)
May 03, 2017 12.43 12.46 11.74 11.77 1,101,450 -0.71(-5.66%)
May 02, 2017 12.59 12.66 12.46 12.48 417,521 -0.11(-0.85%)
May 01, 2017 12.59 12.63 12.48 12.59 450,275 -0.02(-0.13%)
Apr 28, 2017 12.78 12.78 12.55 12.60 369,930 -0.08(-0.67%)
Apr 27, 2017 12.84 12.89 12.63 12.69 367,828 -0.13(-1.01%)
Apr 26, 2017 12.77 12.97 12.69 12.82 450,461 +0.04(+0.31%)
Apr 25, 2017 12.72 12.86 12.72 12.78 356,048 +0.06(+0.44%)
Apr 24, 2017 12.76 12.81 12.54 12.72 395,249 -0.06(-0.44%)
Apr 21, 2017 12.72 12.81 12.72 12.78 506,131 +0.07(+0.53%)
Apr 20, 2017 12.77 12.88 12.60 12.71 964,561 -0.08(-0.66%)
Apr 19, 2017 12.99 13.00 12.74 12.80 563,126 -0.11(-0.85%)
Apr 18, 2017 12.88 12.93 12.82 12.91 743,142 +0.01(+0.04%)
Apr 17, 2017 12.96 13.02 12.81 12.90 813,643 +0.04(+0.31%)
Apr 13, 2017 13.10 13.13 12.69 12.86 1,414,448 +0.06(+0.48%)
Apr 12, 2017 12.37 13.00 12.25 12.80 1,487,909 +0.52(+4.21%)
Apr 11, 2017 12.21 12.39 12.14 12.28 708,464 +0.19(+1.58%)
Apr 10, 2017 11.74 12.19 11.66 12.09 1,005,141 +0.37(+3.12%)
Apr 07, 2017 11.62 11.77 11.62 11.73 201,971 +0.09(+0.77%)
Apr 06, 2017 11.47 11.66 11.30 11.64 165,154 +0.18(+1.57%)
Apr 05, 2017 11.52 11.63 11.42 11.46 150,527 -0.06(-0.49%)
Apr 04, 2017 11.52 11.59 11.46 11.51 182,494 +0.02(+0.15%)
Apr 03, 2017 11.64 11.64 11.46 11.50 179,027 -0.12(-1.06%)
Mar 31, 2017 11.57 11.66 11.49 11.62 300,067 +0.08(+0.68%)
Mar 30, 2017 11.44 11.56 11.38 11.54 155,973 +0.12(+1.08%)
Mar 29, 2017 11.21 11.42 11.21 11.42 134,813 +0.18(+1.60%)
Mar 28, 2017 11.17 11.24 11.10 11.24 145,480 +0.03(+0.30%)
Mar 27, 2017 11.09 11.26 11.09 11.20 167,104 +0.03(+0.25%)
Mar 24, 2017 11.12 11.25 11.11 11.17 156,439 +0.05(+0.45%)
Mar 23, 2017 11.00 11.21 10.99 11.12 146,095 +0.12(+1.12%)
Mar 22, 2017 11.02 11.13 10.87 11.00 213,045 -0.01(-0.05%)
Mar 21, 2017 11.06 11.17 10.99 11.01 239,472 -0.05(-0.46%)
Mar 20, 2017 11.24 11.25 11.01 11.06 256,035 -0.13(-1.13%)
Mar 17, 2017 11.02 11.28 11.02 11.18 691,612 +0.12(+1.11%)
Mar 16, 2017 10.99 11.11 10.93 11.06 226,156 +0.05(+0.46%)
Mar 15, 2017 10.78 11.04 10.76 11.01 300,193 +0.25(+2.34%)
Mar 14, 2017 10.81 10.82 10.68 10.76 148,018 -0.06(-0.57%)
Mar 13, 2017 10.82 10.89 10.73 10.82 163,605 +0.00(+0.00%)
Mar 10, 2017 10.74 10.86 10.66 10.82 242,910 +0.12(+1.15%)
Mar 09, 2017 10.92 11.00 10.65 10.70 273,163 -0.22(-2.00%)
Mar 08, 2017 11.19 11.19 10.91 10.92 258,145 -0.28(-2.54%)
Mar 07, 2017 11.34 11.38 11.19 11.20 279,201 -0.16(-1.43%)
Mar 06, 2017 11.46 11.46 11.23 11.36 213,044 -0.08(-0.68%)
Mar 03, 2017 11.53 11.57 11.24 11.44 254,955 -0.06(-0.49%)
Mar 02, 2017 11.62 11.67 11.48 11.50 180,495 -0.13(-1.11%)
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.