Skip to main content

Gladstone Comml (NQ: GOOD )

13.77 -0.06 (-0.43%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 13.77 13.98 13.66 13.93 183,222 +0.00(+0.00%)
May 30, 2019 14.16 14.20 13.92 13.93 149,396 -0.16(-1.13%)
May 29, 2019 14.24 14.24 14.03 14.08 163,989 -0.16(-1.11%)
May 28, 2019 14.27 14.29 14.15 14.24 560,724 +0.07(+0.51%)
May 24, 2019 14.22 14.26 14.10 14.17 158,712 -0.01(-0.09%)
May 23, 2019 14.17 14.18 14.09 14.18 114,926 -0.01(-0.05%)
May 22, 2019 14.22 14.26 14.11 14.19 148,171 -0.03(-0.19%)
May 21, 2019 14.17 14.36 14.17 14.22 258,562 +0.06(+0.44%)
May 20, 2019 14.18 14.23 14.10 14.15 267,751 -0.06(-0.42%)
May 17, 2019 14.19 14.27 14.13 14.21 192,814 -0.05(-0.37%)
May 16, 2019 14.29 14.37 14.22 14.27 136,041 -0.03(-0.23%)
May 15, 2019 14.18 14.30 14.13 14.30 140,536 +0.07(+0.51%)
May 14, 2019 14.20 14.27 14.16 14.23 150,309 +0.08(+0.56%)
May 13, 2019 14.19 14.27 14.09 14.15 174,165 -0.12(-0.87%)
May 10, 2019 14.23 14.29 14.14 14.27 120,375 +0.03(+0.18%)
May 09, 2019 14.13 14.32 14.07 14.25 220,905 +0.12(+0.84%)
May 08, 2019 14.10 14.21 14.08 14.13 173,120 -0.02(-0.14%)
May 07, 2019 14.20 14.31 14.02 14.15 150,288 -0.09(-0.65%)
May 06, 2019 14.15 14.29 14.15 14.24 154,847 -0.03(-0.23%)
May 03, 2019 14.17 14.34 14.17 14.27 184,444 +0.16(+1.16%)
May 02, 2019 14.63 14.67 14.02 14.11 372,478 -0.56(-3.81%)
May 01, 2019 14.41 15.00 14.31 14.67 441,157 +0.37(+2.62%)
Apr 30, 2019 14.07 14.34 14.00 14.29 359,784 +0.29(+2.06%)
Apr 29, 2019 14.00 14.06 13.88 14.00 159,568 +0.01(+0.05%)
Apr 26, 2019 13.87 14.02 13.87 14.00 149,442 +0.15(+1.09%)
Apr 25, 2019 13.81 13.88 13.66 13.85 192,077 +0.02(+0.14%)
Apr 24, 2019 13.73 13.87 13.72 13.83 193,652 +0.15(+1.10%)
Apr 23, 2019 13.57 13.73 13.55 13.67 213,676 +0.13(+0.97%)
Apr 22, 2019 13.51 13.56 13.36 13.54 214,662 +0.05(+0.34%)
Apr 18, 2019 13.46 13.54 13.45 13.50 121,136 +0.04(+0.27%)
Apr 17, 2019 13.61 13.61 13.43 13.46 172,118 -0.07(-0.48%)
Apr 16, 2019 13.68 13.71 13.51 13.53 148,033 -0.14(-1.05%)
Apr 15, 2019 13.72 13.74 13.63 13.67 107,921 -0.03(-0.19%)
Apr 12, 2019 13.74 13.77 13.64 13.70 101,052 -0.05(-0.38%)
Apr 11, 2019 13.75 13.81 13.70 13.75 125,268 +0.02(+0.14%)
Apr 10, 2019 13.70 13.81 13.66 13.73 162,008 +0.08(+0.57%)
Apr 09, 2019 13.75 13.86 13.64 13.65 139,177 -0.10(-0.71%)
Apr 08, 2019 13.88 13.88 13.74 13.75 120,578 -0.10(-0.75%)
Apr 05, 2019 13.74 13.87 13.66 13.85 114,067 +0.14(+1.05%)
Apr 04, 2019 13.75 13.75 13.59 13.71 136,529 -0.03(-0.19%)
Apr 03, 2019 13.72 13.82 13.59 13.74 135,681 +0.03(+0.24%)
Apr 02, 2019 13.64 13.70 13.51 13.70 132,216 +0.06(+0.43%)
Apr 01, 2019 13.67 13.72 13.50 13.64 178,673 +0.08(+0.58%)
Mar 29, 2019 13.66 13.68 13.45 13.57 207,464 -0.11(-0.81%)
Mar 28, 2019 13.52 13.68 13.52 13.68 150,978 +0.16(+1.21%)
Mar 27, 2019 13.59 13.59 13.44 13.51 146,113 -0.04(-0.29%)
Mar 26, 2019 13.45 13.70 13.45 13.55 116,668 +0.12(+0.92%)
Mar 25, 2019 13.38 13.49 13.27 13.43 110,060 +0.05(+0.39%)
Mar 22, 2019 13.75 13.81 13.38 13.38 213,435 -0.37(-2.71%)
Mar 21, 2019 13.59 13.90 13.57 13.75 165,475 +0.15(+1.11%)
Mar 20, 2019 13.56 13.74 13.40 13.60 135,029 +0.03(+0.19%)
Mar 19, 2019 13.66 13.70 13.54 13.57 171,953 -0.02(-0.12%)
Mar 18, 2019 13.59 13.69 13.46 13.59 352,862 +0.01(+0.10%)
Mar 15, 2019 13.56 13.63 13.46 13.58 365,513 +0.03(+0.19%)
Mar 14, 2019 13.43 13.60 13.41 13.55 497,486 +0.07(+0.53%)
Mar 13, 2019 13.44 13.54 13.41 13.48 181,738 +0.05(+0.39%)
Mar 12, 2019 13.50 13.56 13.40 13.43 124,924 -0.04(-0.29%)
Mar 11, 2019 13.17 13.46 13.16 13.46 335,274 +0.33(+2.52%)
Mar 08, 2019 13.11 13.21 13.08 13.13 240,440 +0.03(+0.25%)
Mar 07, 2019 13.08 13.23 13.06 13.10 409,555 -0.03(-0.25%)
Mar 06, 2019 13.35 13.35 13.09 13.13 169,288 -0.16(-1.22%)
Mar 05, 2019 13.26 13.42 13.26 13.30 165,094 +0.04(+0.29%)
Mar 04, 2019 13.31 13.33 13.16 13.26 369,777 -0.01(-0.05%)
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.