Gladstone Comml (NQ: GOOD )

15.90 +0.11 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 15.12 15.15 14.98 15.04 161,565 -0.01(-0.09%)
Aug 29, 2019 14.96 15.12 14.94 15.05 174,904 +0.13(+0.89%)
Aug 28, 2019 14.68 14.96 14.66 14.92 160,681 +0.22(+1.49%)
Aug 27, 2019 14.86 14.89 14.69 14.70 139,211 -0.08(-0.54%)
Aug 26, 2019 14.60 14.80 14.56 14.78 174,237 +0.25(+1.69%)
Aug 23, 2019 14.74 14.82 14.50 14.54 177,540 -0.20(-1.35%)
Aug 22, 2019 14.76 14.84 14.66 14.74 80,104 -0.01(-0.09%)
Aug 21, 2019 14.72 14.82 14.68 14.75 133,092 +0.02(+0.14%)
Aug 20, 2019 14.86 14.86 14.68 14.73 87,047 -0.09(-0.63%)
Aug 19, 2019 14.88 14.95 14.75 14.82 320,521 +0.03(+0.20%)
Aug 16, 2019 14.58 14.82 14.54 14.79 215,364 +0.26(+1.77%)
Aug 15, 2019 14.52 14.63 14.48 14.54 103,244 +0.02(+0.14%)
Aug 14, 2019 14.58 14.58 14.42 14.52 121,036 -0.10(-0.68%)
Aug 13, 2019 14.61 14.65 14.53 14.61 85,944 +0.05(+0.32%)
Aug 12, 2019 14.61 14.62 14.50 14.57 111,251 -0.05(-0.32%)
Aug 09, 2019 14.61 14.64 14.49 14.61 130,037 +0.05(+0.36%)
Aug 08, 2019 14.34 14.60 14.33 14.56 231,740 +0.22(+1.52%)
Aug 07, 2019 14.12 14.40 14.04 14.34 316,836 +0.21(+1.49%)
Aug 06, 2019 13.94 14.19 13.94 14.13 133,024 +0.18(+1.32%)
Aug 05, 2019 13.97 14.09 13.79 13.95 242,016 -0.11(-0.80%)
Aug 02, 2019 14.05 14.13 13.96 14.06 307,815 -0.03(-0.19%)
Aug 01, 2019 14.05 14.23 14.05 14.09 158,610 +0.06(+0.42%)
Jul 31, 2019 14.21 14.34 14.03 14.03 264,421 -0.07(-0.47%)
Jul 30, 2019 14.13 14.19 13.99 14.09 142,149 -0.04(-0.28%)
Jul 29, 2019 13.96 14.13 13.96 14.13 97,938 +0.17(+1.23%)
Jul 26, 2019 13.93 14.01 13.88 13.96 119,731 +0.04(+0.28%)
Jul 25, 2019 14.02 14.06 13.90 13.92 90,879 -0.13(-0.89%)
Jul 24, 2019 13.89 14.06 13.84 14.05 130,105 +0.09(+0.66%)
Jul 23, 2019 13.93 13.99 13.84 13.96 102,759 +0.12(+0.86%)
Jul 22, 2019 13.88 13.94 13.78 13.84 88,129 -0.02(-0.14%)
Jul 19, 2019 14.03 14.07 13.84 13.86 128,370 -0.20(-1.43%)
Jul 18, 2019 14.02 14.10 13.91 14.06 111,512 +0.07(+0.47%)
Jul 17, 2019 14.10 14.12 13.91 13.99 132,899 -0.03(-0.23%)
Jul 16, 2019 14.02 14.10 13.91 14.02 118,334 +0.00(+0.00%)
Jul 15, 2019 14.05 14.14 13.99 14.02 123,914 -0.01(-0.05%)
Jul 12, 2019 14.05 14.10 13.98 14.03 111,744 -0.01(-0.05%)
Jul 11, 2019 14.19 14.24 14.02 14.04 224,734 -0.15(-1.06%)
Jul 10, 2019 14.27 14.27 14.14 14.19 133,994 -0.02(-0.14%)
Jul 09, 2019 14.21 14.23 14.13 14.21 103,974 +0.02(+0.14%)
Jul 08, 2019 14.23 14.30 14.18 14.19 125,472 -0.02(-0.14%)
Jul 05, 2019 13.93 14.24 13.91 14.21 423,043 -0.09(-0.64%)
Jul 03, 2019 14.15 14.32 14.15 14.30 102,902 +0.15(+1.07%)
Jul 02, 2019 13.98 14.16 13.98 14.15 135,434 +0.24(+1.75%)
Jul 01, 2019 13.99 14.00 13.83 13.91 181,641 -0.01(-0.09%)
Jun 28, 2019 13.72 14.00 13.71 13.92 1,000,058 +0.22(+1.58%)
Jun 27, 2019 13.62 13.71 13.62 13.70 357,504 +0.13(+0.97%)
Jun 26, 2019 13.78 13.81 13.55 13.57 169,089 -0.24(-1.76%)
Jun 25, 2019 14.07 14.16 13.81 13.81 108,445 -0.26(-1.82%)
Jun 24, 2019 14.18 14.18 13.95 14.07 148,953 -0.02(-0.14%)
Jun 21, 2019 14.20 14.21 14.02 14.09 234,160 -0.13(-0.92%)
Jun 20, 2019 14.21 14.25 14.18 14.22 121,385 +0.01(+0.09%)
Jun 19, 2019 14.17 14.24 14.00 14.21 120,110 +0.10(+0.70%)
Jun 18, 2019 14.06 14.17 14.04 14.11 159,282 +0.07(+0.49%)
Jun 17, 2019 13.97 14.12 13.92 14.04 167,496 +0.15(+1.08%)
Jun 14, 2019 13.92 14.00 13.86 13.89 113,777 +0.01(+0.09%)
Jun 13, 2019 13.79 13.93 13.74 13.88 170,429 +0.12(+0.85%)
Jun 12, 2019 13.71 13.81 13.66 13.76 157,116 +0.08(+0.57%)
Jun 11, 2019 13.68 13.71 13.55 13.68 186,120 +0.00(+0.00%)
Jun 10, 2019 13.66 13.74 13.64 13.68 154,198 +0.03(+0.19%)
Jun 07, 2019 13.70 13.77 13.60 13.66 200,106 +0.01(+0.05%)
Jun 06, 2019 13.71 13.71 13.49 13.65 181,727 +0.01(+0.05%)
Jun 05, 2019 13.72 13.80 13.60 13.64 261,454 -0.03(-0.19%)
Jun 04, 2019 13.76 13.81 13.57 13.67 163,291 -0.07(-0.52%)
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.