Skip to main content

Gladstone Comml (NQ: GOOD )

13.97 -0.12 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 12.17 12.24 12.04 12.19 239,174 +0.03(+0.21%)
Nov 29, 2018 12.25 12.27 12.14 12.16 74,532 -0.11(-0.88%)
Nov 28, 2018 12.14 12.30 12.05 12.27 124,323 +0.14(+1.15%)
Nov 27, 2018 12.07 12.20 12.05 12.13 119,180 +0.01(+0.10%)
Nov 26, 2018 12.14 12.26 12.02 12.12 107,578 +0.00(+0.00%)
Nov 23, 2018 12.09 12.19 12.00 12.12 46,798 +0.03(+0.26%)
Nov 21, 2018 12.09 12.09 12.09 0 -0.05(-0.42%)
Nov 20, 2018 12.17 12.26 12.11 12.14 219,896 -0.10(-0.78%)
Nov 19, 2018 12.32 12.39 12.19 12.23 101,918 -0.04(-0.34%)
Nov 16, 2018 12.28 12.31 12.15 12.27 140,357 -0.02(-0.15%)
Nov 15, 2018 12.34 12.34 12.16 12.29 131,098 -0.04(-0.36%)
Nov 14, 2018 12.38 12.49 12.32 12.34 143,679 +0.04(+0.31%)
Nov 13, 2018 12.34 12.40 12.22 12.30 115,970 -0.03(-0.26%)
Nov 12, 2018 12.30 12.46 12.27 12.33 140,001 +0.06(+0.52%)
Nov 09, 2018 12.55 12.63 12.23 12.27 120,758 -0.30(-2.42%)
Nov 08, 2018 12.32 12.62 12.32 12.57 201,952 +0.10(+0.81%)
Nov 07, 2018 12.21 12.48 12.17 12.47 208,160 +0.30(+2.44%)
Nov 06, 2018 12.15 12.17 12.07 12.17 89,112 +0.04(+0.31%)
Nov 05, 2018 11.95 12.19 11.95 12.13 167,860 +0.22(+1.80%)
Nov 02, 2018 11.99 12.03 11.82 11.92 111,906 -0.05(-0.42%)
Nov 01, 2018 12.03 12.17 11.90 11.97 180,362 -0.04(-0.37%)
Oct 31, 2018 12.02 12.28 11.91 12.01 226,100 +0.11(+0.96%)
Oct 30, 2018 11.76 12.00 11.65 11.90 165,879 +0.13(+1.07%)
Oct 29, 2018 11.67 11.89 11.63 11.77 131,066 +0.18(+1.53%)
Oct 26, 2018 11.82 11.87 11.51 11.60 126,922 -0.23(-1.98%)
Oct 25, 2018 11.81 11.96 11.74 11.83 174,406 +0.05(+0.43%)
Oct 24, 2018 11.73 11.91 11.70 11.78 178,647 +0.06(+0.54%)
Oct 23, 2018 11.60 11.82 11.46 11.72 144,467 +0.08(+0.71%)
Oct 22, 2018 11.74 11.84 11.62 11.63 109,959 -0.05(-0.43%)
Oct 19, 2018 11.64 11.82 11.62 11.69 109,219 -0.04(-0.32%)
Oct 18, 2018 11.86 11.91 11.64 11.72 117,236 -0.06(-0.51%)
Oct 17, 2018 11.88 11.92 11.71 11.78 98,091 -0.13(-1.06%)
Oct 16, 2018 11.57 11.96 11.50 11.91 166,373 +0.38(+3.33%)
Oct 15, 2018 11.44 11.63 11.43 11.53 116,532 +0.14(+1.21%)
Oct 12, 2018 11.51 11.70 11.35 11.39 182,511 -0.06(-0.55%)
Oct 11, 2018 11.76 11.82 11.43 11.45 258,385 -0.31(-2.67%)
Oct 10, 2018 11.97 12.05 11.76 11.76 145,331 -0.20(-1.68%)
Oct 09, 2018 11.96 12.03 11.87 11.97 85,581 +0.01(+0.05%)
Oct 08, 2018 11.74 11.97 11.74 11.96 107,534 +0.21(+1.82%)
Oct 05, 2018 11.79 11.87 11.71 11.75 133,184 -0.04(-0.37%)
Oct 04, 2018 11.87 12.16 11.75 11.79 119,649 -0.11(-0.90%)
Oct 03, 2018 11.92 11.95 11.82 11.90 105,510 +0.01(+0.05%)
Oct 02, 2018 11.90 11.95 11.86 11.89 71,614 +0.03(+0.21%)
Oct 01, 2018 12.06 12.06 11.85 11.87 128,743 -0.17(-1.41%)
Sep 28, 2018 11.89 12.03 11.89 12.03 224,360 +0.14(+1.22%)
Sep 27, 2018 11.81 11.97 11.81 11.89 85,974 +0.09(+0.75%)
Sep 26, 2018 11.92 11.98 11.80 11.80 113,933 -0.11(-0.95%)
Sep 25, 2018 11.78 11.98 11.78 11.92 120,217 +0.10(+0.85%)
Sep 24, 2018 11.94 11.95 11.73 11.81 143,024 -0.12(-1.00%)
Sep 21, 2018 11.94 11.95 11.79 11.93 404,008 -0.02(-0.16%)
Sep 20, 2018 11.81 11.97 11.72 11.95 100,667 +0.19(+1.60%)
Sep 19, 2018 12.08 12.12 11.76 11.76 144,343 -0.30(-2.50%)
Sep 18, 2018 12.14 12.16 12.07 12.07 118,941 -0.12(-1.01%)
Sep 17, 2018 12.11 12.21 12.06 12.19 148,596 +0.07(+0.62%)
Sep 14, 2018 12.19 12.21 11.99 12.11 191,215 -0.10(-0.82%)
Sep 13, 2018 12.18 12.24 12.15 12.21 117,773 +0.06(+0.46%)
Sep 12, 2018 12.15 12.18 11.99 12.16 154,368 +0.04(+0.36%)
Sep 11, 2018 12.05 12.13 11.98 12.11 118,015 +0.04(+0.36%)
Sep 10, 2018 12.15 12.20 12.01 12.07 129,943 -0.05(-0.41%)
Sep 07, 2018 12.25 12.25 12.08 12.12 131,160 -0.16(-1.32%)
Sep 06, 2018 12.28 12.35 12.23 12.28 99,047 +0.01(+0.05%)
Sep 05, 2018 12.18 12.35 12.18 12.28 111,068 +0.08(+0.67%)
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.