Indicators

Gladstone Comml (NQ: GOOD )

14.35 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	12.46	12.49	12.14	12.33	350,195	-0.08(-0.65%)
Jul 28, 2017	12.28	12.43	12.23	12.41	269,107	+0.11(+0.90%)
Jul 27, 2017	12.34	12.36	12.21	12.30	331,090	-0.04(-0.33%)
Jul 26, 2017	12.14	12.39	12.10	12.34	466,712	+0.22(+1.82%)
Jul 25, 2017	11.85	12.20	11.77	12.12	1,442,166	+0.38(+3.21%)
Jul 24, 2017	11.81	11.86	11.73	11.75	286,088	-0.06(-0.49%)
Jul 21, 2017	11.83	11.84	11.76	11.80	658,629	+0.06(+0.49%)
Jul 20, 2017		11.92	11.75	11.75	1,613,589	-0.84(-6.68%)
Jul 19, 2017	12.59	12.68	12.50	12.59	220,991	-0.01(-0.12%)
Jul 18, 2017	12.55	12.62	12.42	12.60	362,015	+0.05(+0.37%)
Jul 17, 2017	12.42	12.64	12.38	12.55	197,160	+0.17(+1.40%)
Jul 14, 2017	12.28	12.42	12.28	12.38	189,076	+0.12(+0.94%)
Jul 13, 2017	12.42	12.44	12.23	12.27	141,349	-0.15(-1.21%)
Jul 12, 2017	12.24	12.46	12.24	12.42	552,649	+0.22(+1.79%)
Jul 11, 2017	12.14	12.24	12.06	12.20	313,807	+0.07(+0.62%)
Jul 10, 2017	12.28	12.32	12.11	12.12	280,846	-0.17(-1.41%)
Jul 07, 2017	12.29	12.36	12.15	12.29	330,178	+0.01(+0.09%)
Jul 06, 2017	12.51	12.51	12.25	12.28	278,565	-0.28(-2.20%)
Jul 05, 2017	12.80	12.80	12.50	12.56	258,266	-0.23(-1.80%)

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.