Indicators

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.28	18.28	17.49	17.53	369,342	-0.75(-4.10%)
Apr 28, 2022	17.88	18.38	17.74	18.28	212,183	+0.57(+3.20%)
Apr 27, 2022	17.96	18.08	17.67	17.72	250,574	-0.17(-0.93%)
Apr 26, 2022	18.24	18.39	17.86	17.88	272,707	-0.48(-2.59%)
Apr 25, 2022	18.55	18.59	18.09	18.36	236,093	-0.22(-1.17%)
Apr 22, 2022	18.83	18.89	18.55	18.58	215,797	-0.25(-1.33%)
Apr 21, 2022	19.27	19.42	18.80	18.83	224,175	-0.38(-1.97%)
Apr 20, 2022	19.11	19.38	19.11	19.20	225,263	+0.11(+0.56%)
Apr 19, 2022	18.67	19.13	18.67	19.10	300,855	+0.44(+2.35%)
Apr 18, 2022	18.61	18.77	18.52	18.66	189,470	+0.07(+0.40%)
Apr 14, 2022	18.67	18.82	18.56	18.58	179,166	-0.03(-0.18%)
Apr 13, 2022	18.35	18.68	18.35	18.62	177,752	+0.28(+1.54%)
Apr 12, 2022	18.37	18.56	18.28	18.33	184,381	-0.08(-0.45%)
Apr 11, 2022	18.70	18.78	18.33	18.42	183,529	-0.17(-0.94%)
Apr 08, 2022	18.41	18.68	18.36	18.59	161,057	+0.18(+0.99%)
Apr 07, 2022	18.65	18.80	18.40	18.41	215,646	-0.28(-1.51%)
Apr 06, 2022	18.39	18.80	18.33	18.69	253,915	+0.30(+1.62%)
Apr 05, 2022	18.42	18.72	18.37	18.39	174,437	-0.17(-0.89%)
Apr 04, 2022	18.57	18.58	18.18	18.56	248,259	+0.02(+0.13%)

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.