Skip to main content

Gladstone Comml (NQ: GOOD )

12.97 -0.16 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 13.12 13.12 12.90 12.97 141,948 -0.16(-1.22%)
Apr 15, 2024 13.25 13.30 12.97 13.13 280,859 -0.08(-0.61%)
Apr 12, 2024 13.34 13.35 13.13 13.21 155,188 -0.14(-1.05%)
Apr 11, 2024 13.34 13.43 13.20 13.35 181,319 +0.01(+0.07%)
Apr 10, 2024 13.55 13.55 13.17 13.34 375,081 -0.41(-2.98%)
Apr 09, 2024 13.57 13.79 13.55 13.75 204,588 +0.24(+1.78%)
Apr 08, 2024 13.27 13.52 13.26 13.51 176,220 +0.36(+2.74%)
Apr 05, 2024 13.07 13.27 13.03 13.15 235,812 +0.02(+0.15%)
Apr 04, 2024 13.50 13.53 13.12 13.13 273,664 -0.30(-2.23%)
Apr 03, 2024 13.39 13.43 13.26 13.43 161,992 -0.03(-0.22%)
Apr 02, 2024 13.52 13.62 13.36 13.46 200,888 -0.17(-1.25%)
Apr 01, 2024 13.85 13.88 13.62 13.63 290,261 -0.21(-1.52%)
Mar 28, 2024 13.65 13.77 13.77 13.84 445,119 +0.27(+1.99%)
Mar 27, 2024 13.39 13.63 13.39 13.57 213,419 +0.20(+1.50%)
Mar 26, 2024 13.56 13.58 13.34 13.37 254,250 -0.14(-1.04%)
Mar 25, 2024 13.43 13.57 13.43 13.51 217,749 +0.12(+0.90%)
Mar 22, 2024 13.66 13.77 13.37 13.39 339,194 -0.21(-1.54%)
Mar 21, 2024 13.50 13.77 13.49 13.60 272,931 +0.11(+0.82%)
Mar 20, 2024 13.21 13.59 13.15 13.49 336,114 +0.27(+2.04%)
Mar 19, 2024 13.18 13.32 13.17 13.22 193,955 +0.06(+0.45%)
Mar 18, 2024 13.02 13.26 12.95 13.16 251,097 +0.17(+1.30%)
Mar 15, 2024 12.92 13.09 12.82 12.99 422,168 -0.01(-0.08%)
Mar 14, 2024 13.15 13.20 12.81 13.00 273,764 -0.18(-1.36%)
Mar 13, 2024 13.25 13.35 13.11 13.18 187,375 -0.06(-0.45%)
Mar 12, 2024 13.16 13.28 13.12 13.24 248,902 +0.05(+0.38%)
Mar 11, 2024 13.12 13.23 13.01 13.19 235,297 +0.02(+0.15%)
Mar 08, 2024 12.90 13.22 12.86 13.17 415,395 +0.33(+2.55%)
Mar 07, 2024 12.73 12.85 12.70 12.84 200,244 +0.17(+1.33%)
Mar 06, 2024 12.67 12.78 12.59 12.67 232,463 +0.03(+0.23%)
Mar 05, 2024 12.61 12.77 12.57 12.64 215,010 +0.01(+0.08%)
Mar 04, 2024 12.56 12.68 12.51 12.63 220,240 +0.07(+0.55%)
Mar 01, 2024 12.32 12.56 12.20 12.56 242,859 +0.28(+2.26%)
Feb 29, 2024 12.27 12.37 12.09 12.29 279,366 +0.24(+1.98%)
Feb 28, 2024 11.88 12.12 11.80 12.05 234,163 +0.12(+1.00%)
Feb 27, 2024 12.32 12.39 11.84 11.93 442,757 -0.33(-2.67%)
Feb 26, 2024 12.31 12.48 12.22 12.26 276,910 -0.17(-1.36%)
Feb 23, 2024 12.40 12.54 12.28 12.43 240,147 +0.00(+0.00%)
Feb 22, 2024 12.42 12.47 12.22 12.43 202,957 +0.01(+0.08%)
Feb 21, 2024 12.38 12.44 12.24 12.42 158,041 +0.11(+0.89%)
Feb 20, 2024 12.38 12.51 12.28 12.31 234,322 -0.20(-1.59%)
Feb 16, 2024 12.48 12.60 12.24 12.51 172,938 -0.07(-0.55%)
Feb 15, 2024 12.21 12.59 12.21 12.57 200,085 +0.40(+3.32%)
Feb 14, 2024 12.27 12.28 12.09 12.17 200,346 +0.03(+0.24%)
Feb 13, 2024 12.47 12.47 12.06 12.14 313,383 -0.60(-4.71%)
Feb 12, 2024 12.68 12.85 12.68 12.74 260,276 +0.06(+0.47%)
Feb 09, 2024 12.55 12.68 12.39 12.68 187,213 +0.17(+1.34%)
Feb 08, 2024 12.26 12.53 12.21 12.52 164,155 +0.23(+1.84%)
Feb 07, 2024 12.31 12.40 12.24 12.29 161,237 -0.02(-0.16%)
Feb 06, 2024 12.11 12.36 12.10 12.31 193,078 +0.16(+1.30%)
Feb 05, 2024 12.41 12.42 12.06 12.15 282,778 -0.32(-2.61%)
Feb 02, 2024 12.68 12.75 12.44 12.48 166,335 -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.