Skip to main content

Gladstone Comml (NQ: GOOD )

13.84 +0.01 (+0.07%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 10.35 10.40 10.15 10.20 311,601 -0.22(-2.07%)
May 05, 2023 10.59 10.75 10.33 10.41 314,259 -0.08(-0.77%)
May 04, 2023 10.55 10.78 10.38 10.49 426,815 -0.05(-0.51%)
May 03, 2023 10.58 10.73 10.54 10.55 352,252 +0.02(+0.17%)
May 02, 2023 10.52 10.60 10.14 10.53 368,126 -0.03(-0.25%)
May 01, 2023 10.74 10.87 10.51 10.56 258,827 -0.17(-1.59%)
Apr 28, 2023 10.69 10.93 10.66 10.73 260,468 +0.07(+0.67%)
Apr 27, 2023 10.46 10.70 10.41 10.66 197,396 +0.21(+1.98%)
Apr 26, 2023 10.57 10.67 10.39 10.45 303,628 -0.13(-1.27%)
Apr 25, 2023 10.74 10.76 10.57 10.58 241,204 -0.20(-1.83%)
Apr 24, 2023 10.88 10.92 10.70 10.78 192,908 -0.10(-0.91%)
Apr 21, 2023 10.92 10.99 10.78 10.88 156,233 -0.04(-0.33%)
Apr 20, 2023 11.29 11.29 10.86 10.92 217,595 -0.26(-2.33%)
Apr 19, 2023 11.04 11.19 10.98 11.18 197,742 +0.13(+1.21%)
Apr 18, 2023 11.36 11.36 11.03 11.04 288,942 -0.29(-2.59%)
Apr 17, 2023 10.98 11.34 10.97 11.34 284,555 +0.35(+3.16%)
Apr 14, 2023 11.23 11.23 10.91 10.99 305,784 -0.08(-0.72%)
Apr 13, 2023 10.95 11.11 10.93 11.07 305,480 +0.06(+0.57%)
Apr 12, 2023 11.19 11.26 10.98 11.01 206,850 -0.10(-0.88%)
Apr 11, 2023 11.09 11.19 11.01 11.11 190,716 +0.02(+0.16%)
Apr 10, 2023 11.09 11.19 10.91 11.09 248,412 -0.05(-0.48%)
Apr 06, 2023 11.06 11.15 11.03 11.14 200,059 +0.17(+1.54%)
Apr 05, 2023 10.94 11.04 10.91 10.97 218,612 -0.04(-0.32%)
Apr 04, 2023 11.14 11.23 10.91 11.01 207,059 -0.07(-0.64%)
Apr 03, 2023 11.25 11.34 11.01 11.08 296,499 -0.18(-1.58%)
Mar 31, 2023 11.13 11.27 11.04 11.26 315,580 +0.24(+2.19%)
Mar 30, 2023 11.07 11.14 10.91 11.02 267,636 +0.04(+0.32%)
Mar 29, 2023 10.84 11.03 10.83 10.98 248,713 +0.24(+2.24%)
Mar 28, 2023 10.83 10.88 10.68 10.74 200,589 -0.11(-0.99%)
Mar 27, 2023 10.99 11.05 10.83 10.85 249,900 -0.02(-0.16%)
Mar 24, 2023 10.56 10.86 10.45 10.86 264,349 +0.33(+3.13%)
Mar 23, 2023 10.72 10.90 10.53 10.53 342,141 -0.15(-1.42%)
Mar 22, 2023 11.27 11.27 10.68 10.69 324,588 -0.45(-4.08%)
Mar 21, 2023 11.05 11.30 11.05 11.14 362,861 +0.21(+1.87%)
Mar 20, 2023 10.55 11.03 10.47 10.94 558,859 +0.54(+5.23%)
Mar 17, 2023 10.70 10.70 10.21 10.39 1,008,095 -0.36(-3.32%)
Mar 16, 2023 10.75 10.94 10.36 10.75 355,916 -0.12(-1.15%)
Mar 15, 2023 10.82 10.94 10.63 10.87 366,961 -0.14(-1.28%)
Mar 14, 2023 11.00 11.34 10.82 11.01 403,195 +0.15(+1.38%)
Mar 13, 2023 10.94 11.11 10.78 10.86 561,777 -0.18(-1.60%)
Mar 10, 2023 11.63 11.68 10.94 11.04 513,418 -0.65(-5.52%)
Mar 09, 2023 11.85 11.91 11.63 11.69 282,037 -0.27(-2.22%)
Mar 08, 2023 11.89 12.13 11.82 11.95 267,644 +0.11(+0.97%)
Mar 07, 2023 12.04 12.18 11.68 11.84 387,217 -0.12(-1.04%)
Mar 06, 2023 12.11 12.21 11.90 11.96 466,246 -0.21(-1.74%)
Mar 03, 2023 12.01 12.20 11.98 12.17 390,808 +0.19(+1.62%)
Mar 02, 2023 11.71 11.98 11.69 11.98 404,462 +0.20(+1.73%)
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.