Skip to main content

Gladstone Comml (NQ: GOOD )

13.15 +0.19 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 12.92 13.18 12.85 13.15 223,527 +0.19(+1.47%)
Apr 18, 2024 12.89 13.02 12.85 12.96 180,671 -0.03(-0.23%)
Apr 17, 2024 12.96 13.10 12.87 12.99 192,601 +0.12(+0.93%)
Apr 16, 2024 13.02 13.02 12.80 12.87 143,040 -0.16(-1.22%)
Apr 15, 2024 13.15 13.20 12.87 13.03 283,021 -0.08(-0.61%)
Apr 12, 2024 13.24 13.25 13.03 13.11 156,382 -0.14(-1.05%)
Apr 11, 2024 13.24 13.33 13.10 13.25 182,714 +0.01(+0.07%)
Apr 10, 2024 13.45 13.45 13.07 13.24 377,968 -0.41(-2.98%)
Apr 09, 2024 13.47 13.68 13.45 13.64 206,162 +0.24(+1.78%)
Apr 08, 2024 13.17 13.42 13.16 13.41 177,576 +0.36(+2.74%)
Apr 05, 2024 12.97 13.17 12.93 13.05 237,627 +0.02(+0.15%)
Apr 04, 2024 13.40 13.43 13.02 13.03 275,770 -0.30(-2.23%)
Apr 03, 2024 13.29 13.33 13.16 13.33 163,239 -0.03(-0.22%)
Apr 02, 2024 13.42 13.52 13.26 13.36 202,434 -0.17(-1.25%)
Apr 01, 2024 13.74 13.77 13.52 13.53 292,495 -0.21(-1.52%)
Mar 28, 2024 13.55 13.66 13.66 13.73 448,545 +0.27(+1.99%)
Mar 27, 2024 13.29 13.53 13.29 13.47 215,061 +0.20(+1.50%)
Mar 26, 2024 13.46 13.48 13.24 13.27 256,207 -0.14(-1.04%)
Mar 25, 2024 13.33 13.47 13.33 13.41 219,425 +0.12(+0.90%)
Mar 22, 2024 13.56 13.66 13.27 13.29 341,805 -0.21(-1.54%)
Mar 21, 2024 13.40 13.66 13.39 13.50 275,032 +0.11(+0.82%)
Mar 20, 2024 13.11 13.49 13.05 13.39 338,701 +0.27(+2.04%)
Mar 19, 2024 13.08 13.22 13.07 13.12 195,448 +0.06(+0.45%)
Mar 18, 2024 12.92 13.16 12.85 13.06 253,030 +0.17(+1.30%)
Mar 15, 2024 12.82 12.99 12.72 12.89 425,418 -0.01(-0.08%)
Mar 14, 2024 13.05 13.10 12.72 12.90 275,871 -0.18(-1.36%)
Mar 13, 2024 13.15 13.25 13.01 13.08 188,818 -0.06(-0.45%)
Mar 12, 2024 13.06 13.18 13.02 13.14 250,818 +0.05(+0.38%)
Mar 11, 2024 13.02 13.13 12.91 13.09 237,108 +0.02(+0.15%)
Mar 08, 2024 12.80 13.12 12.76 13.07 418,593 +0.33(+2.55%)
Mar 07, 2024 12.64 12.75 12.61 12.74 201,785 +0.17(+1.33%)
Mar 06, 2024 12.58 12.69 12.50 12.58 234,252 +0.03(+0.24%)
Mar 05, 2024 12.52 12.67 12.48 12.55 216,665 +0.01(+0.08%)
Mar 04, 2024 12.47 12.58 12.42 12.54 221,935 +0.07(+0.55%)
Mar 01, 2024 12.22 12.47 12.10 12.47 244,728 +0.28(+2.26%)
Feb 29, 2024 12.17 12.28 12.00 12.19 281,516 +0.24(+1.98%)
Feb 28, 2024 11.79 12.03 11.71 11.96 235,966 +0.12(+1.00%)
Feb 27, 2024 12.22 12.29 11.75 11.84 446,165 -0.33(-2.67%)
Feb 26, 2024 12.21 12.38 12.12 12.16 279,042 -0.17(-1.36%)
Feb 23, 2024 12.30 12.45 12.19 12.33 241,996 +0.00(+0.00%)
Feb 22, 2024 12.32 12.37 12.12 12.33 204,520 +0.01(+0.08%)
Feb 21, 2024 12.28 12.34 12.15 12.32 159,258 +0.11(+0.89%)
Feb 20, 2024 12.28 12.41 12.18 12.21 236,126 -0.20(-1.59%)
Feb 16, 2024 12.38 12.51 12.15 12.41 174,270 -0.07(-0.55%)
Feb 15, 2024 12.12 12.50 12.12 12.48 201,626 +0.40(+3.32%)
Feb 14, 2024 12.18 12.19 12.00 12.08 201,889 +0.03(+0.24%)
Feb 13, 2024 12.37 12.37 11.97 12.05 315,796 -0.60(-4.71%)
Feb 12, 2024 12.59 12.75 12.59 12.64 262,279 +0.06(+0.47%)
Feb 09, 2024 12.46 12.59 12.30 12.59 188,654 +0.17(+1.34%)
Feb 08, 2024 12.17 12.43 12.12 12.42 165,418 +0.22(+1.84%)
Feb 07, 2024 12.21 12.31 12.15 12.19 162,478 -0.02(-0.16%)
Feb 06, 2024 12.02 12.26 12.01 12.21 194,564 +0.16(+1.30%)
Feb 05, 2024 12.31 12.32 11.97 12.06 284,955 -0.32(-2.60%)
Feb 02, 2024 12.59 12.65 12.34 12.38 167,616 -0.33(-2.61%)
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.