Skip to main content

Gladstone Comml (NQ: GOOD )

14.02 +0.05 (+0.36%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 13.67 13.71 13.32 13.44 676,324 -0.17(-1.25%)
Nov 29, 2017 13.51 13.62 13.43 13.61 357,507 +0.08(+0.61%)
Nov 28, 2017 13.39 13.54 13.39 13.53 294,153 +0.16(+1.19%)
Nov 27, 2017 13.42 13.47 13.38 13.37 335,327 -0.05(-0.39%)
Nov 24, 2017 13.33 13.44 13.32 13.42 207,118 +0.14(+1.06%)
Nov 22, 2017 13.27 13.33 13.26 13.28 313,415 -0.02(-0.13%)
Nov 21, 2017 13.24 13.33 13.24 13.30 312,137 +0.07(+0.53%)
Nov 20, 2017 13.22 13.26 13.17 13.23 204,291 -0.03(-0.22%)
Nov 17, 2017 13.22 13.31 13.21 13.26 193,395 +0.01(+0.11%)
Nov 16, 2017 13.16 13.26 13.13 13.24 382,488 +0.13(+0.98%)
Nov 15, 2017 13.19 13.23 13.09 13.12 253,900 -0.09(-0.66%)
Nov 14, 2017 13.16 13.24 13.13 13.20 282,360 +0.05(+0.36%)
Nov 13, 2017 13.13 13.21 13.06 13.16 159,674 +0.01(+0.04%)
Nov 10, 2017 13.10 13.29 13.10 13.15 148,910 -0.05(-0.40%)
Nov 09, 2017 13.12 13.30 13.12 13.20 176,392 -0.02(-0.18%)
Nov 08, 2017 13.05 13.24 13.03 13.23 153,286 +0.12(+0.94%)
Nov 07, 2017 13.13 13.29 13.05 13.10 163,210 -0.02(-0.18%)
Nov 06, 2017 13.06 13.22 13.04 13.13 188,334 +0.03(+0.22%)
Nov 03, 2017 13.20 13.23 13.02 13.10 185,318 -0.09(-0.71%)
Nov 02, 2017 13.27 13.34 13.11 13.19 250,837 -0.06(-0.49%)
Nov 01, 2017 12.96 13.28 12.75 13.26 347,869 +0.58(+4.57%)
Oct 31, 2017 12.61 12.77 12.46 12.68 263,706 +0.12(+0.98%)
Oct 30, 2017 12.81 12.83 12.52 12.55 236,506 -0.28(-2.14%)
Oct 27, 2017 12.76 12.93 12.73 12.83 181,923 +0.08(+0.60%)
Oct 26, 2017 12.94 12.94 12.74 12.75 193,745 -0.09(-0.68%)
Oct 25, 2017 12.96 13.17 12.77 12.84 199,471 -0.12(-0.90%)
Oct 24, 2017 12.96 13.02 12.89 12.96 179,847 +0.02(+0.18%)
Oct 23, 2017 13.04 13.04 12.83 12.93 210,926 -0.11(-0.85%)
Oct 20, 2017 13.23 13.26 12.97 13.05 164,310 -0.14(-1.06%)
Oct 19, 2017 13.37 13.45 13.10 13.19 277,225 -0.21(-1.55%)
Oct 18, 2017 13.28 13.41 13.24 13.39 282,021 +0.12(+0.90%)
Oct 17, 2017 13.27 13.33 13.19 13.27 177,871 -0.03(-0.20%)
Oct 16, 2017 13.22 13.33 13.18 13.30 223,296 +0.10(+0.79%)
Oct 13, 2017 13.14 13.26 13.14 13.20 122,551 +0.06(+0.49%)
Oct 12, 2017 13.14 13.24 13.10 13.13 161,859 -0.03(-0.22%)
Oct 11, 2017 13.15 13.21 13.14 13.16 190,488 +0.06(+0.44%)
Oct 10, 2017 13.04 13.14 13.01 13.10 163,156 +0.13(+0.99%)
Oct 09, 2017 13.01 13.06 12.92 12.97 160,138 +0.05(+0.41%)
Oct 06, 2017 13.02 13.02 12.84 12.92 156,552 -0.12(-0.94%)
Oct 05, 2017 13.03 13.17 13.02 13.04 158,337 +0.04(+0.31%)
Oct 04, 2017 13.13 13.13 12.95 13.00 243,172 -0.13(-0.98%)
Oct 03, 2017 13.12 13.18 13.06 13.13 203,443 +0.01(+0.09%)
Oct 02, 2017 13.04 13.16 12.95 13.12 300,687 +0.16(+1.21%)
Sep 29, 2017 13.14 13.21 12.95 12.96 212,253 -0.17(-1.29%)
Sep 28, 2017 12.99 13.15 12.93 13.13 218,201 +0.14(+1.08%)
Sep 27, 2017 13.03 12.84 12.99 308,842 -0.02(-0.13%)
Sep 26, 2017 12.86 13.05 12.81 13.01 196,066 +0.13(+1.04%)
Sep 25, 2017 12.68 12.89 12.68 12.88 280,513 +0.19(+1.47%)
Sep 22, 2017 12.80 12.85 12.63 12.69 207,900 -0.07(-0.55%)
Sep 21, 2017 12.74 12.95 12.71 12.76 258,809 -0.04(-0.32%)
Sep 20, 2017 12.64 12.90 12.64 12.80 504,076 +0.16(+1.24%)
Sep 19, 2017 12.59 12.65 12.52 12.64 243,986 +0.08(+0.67%)
Sep 18, 2017 12.59 12.67 12.53 12.56 311,402 -0.02(-0.18%)
Sep 15, 2017 12.67 12.67 12.46 12.58 808,513 -0.04(-0.32%)
Sep 14, 2017 12.38 12.63 12.38 12.62 342,972 +0.20(+1.63%)
Sep 13, 2017 12.52 12.39 12.42 179,217 -0.05(-0.42%)
Sep 12, 2017 12.56 12.66 12.40 12.47 220,146 -0.14(-1.15%)
Sep 11, 2017 12.53 12.67 12.41 12.62 208,821 +0.03(+0.28%)
Sep 08, 2017 12.45 12.66 12.41 12.58 306,899 +0.19(+1.49%)
Sep 07, 2017 12.47 12.48 12.35 12.40 184,775 -0.01(-0.09%)
Sep 06, 2017 12.33 12.52 12.33 12.41 200,031 +0.07(+0.56%)
Sep 05, 2017 12.41 12.52 12.16 12.34 262,985 -0.07(-0.56%)
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.