Gladstone Comml (NQ: GOOD )

22.08 USD -0.50 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 22.42 22.57 21.96 22.08 561,566 -0.50(-2.21%)
Jun 17, 2021 22.72 22.78 22.42 22.58 229,205 -0.25(-1.10%)
Jun 16, 2021 22.97 23.00 22.75 22.83 237,211 -0.23(-1.00%)
Jun 15, 2021 23.35 23.35 23.05 23.06 226,517 -0.05(-0.22%)
Jun 14, 2021 22.80 23.12 22.77 23.11 204,860 +0.35(+1.54%)
Jun 11, 2021 22.75 22.86 22.56 22.76 114,469 +0.05(+0.22%)
Jun 10, 2021 22.84 22.84 22.65 22.71 137,888 -0.04(-0.18%)
Jun 09, 2021 22.75 22.87 22.69 22.75 173,833 +0.08(+0.35%)
Jun 08, 2021 22.35 22.70 22.35 22.67 183,958 +0.34(+1.52%)
Jun 07, 2021 21.97 22.42 21.89 22.33 246,688 +0.44(+2.01%)
Jun 04, 2021 21.95 22.14 21.74 21.89 148,972 -0.02(-0.09%)
Jun 03, 2021 22.09 22.09 21.70 21.91 230,082 -0.08(-0.36%)
Jun 02, 2021 22.00 22.13 21.91 21.99 228,944 +0.04(+0.18%)
Jun 01, 2021 21.75 21.95 21.65 21.95 276,051 +0.28(+1.29%)
May 28, 2021 21.50 21.68 21.26 21.67 319,543 +0.25(+1.17%)
May 27, 2021 21.14 21.67 21.01 21.42 413,738 +0.50(+2.39%)
May 26, 2021 20.73 20.98 20.70 20.92 144,850 +0.21(+1.01%)
May 25, 2021 20.87 20.97 20.71 20.71 184,509 -0.08(-0.38%)
May 24, 2021 20.67 20.87 20.65 20.79 233,818 +0.05(+0.24%)
May 21, 2021 20.73 20.82 20.61 20.74 242,984 +0.12(+0.58%)
May 20, 2021 20.66 20.75 20.53 20.62 275,792 -0.17(-0.82%)
May 19, 2021 20.80 20.82 20.37 20.79 139,580 -0.03(-0.14%)
May 18, 2021 20.99 21.17 20.82 20.82 162,980 -0.27(-1.28%)
May 17, 2021 21.34 21.34 20.83 21.09 213,042 +0.21(+1.01%)
May 14, 2021 20.81 20.90 20.56 20.88 219,023 +0.17(+0.82%)
May 13, 2021 20.40 20.87 20.30 20.71 289,782 +0.40(+1.97%)
May 12, 2021 20.58 20.92 20.25 20.31 276,619 -0.54(-2.59%)
May 11, 2021 21.09 21.14 20.45 20.85 267,742 -0.34(-1.60%)
May 10, 2021 21.42 21.64 21.18 21.19 215,734 -0.11(-0.52%)
May 07, 2021 20.87 21.33 20.86 21.30 111,159 +0.30(+1.45%)
May 06, 2021 21.00 21.02 20.71 21.00 132,760 +0.17(+0.79%)
May 05, 2021 20.97 21.05 20.58 20.83 143,766 -0.11(-0.53%)
May 04, 2021 21.15 21.43 20.90 20.94 154,352 -0.27(-1.27%)
May 03, 2021 21.15 21.43 21.09 21.21 231,672 +0.17(+0.81%)
Apr 30, 2021 20.95 21.19 20.91 21.04 207,400 +0.09(+0.41%)
Apr 29, 2021 20.90 21.10 20.88 20.95 147,272 +0.17(+0.84%)
Apr 28, 2021 20.77 20.93 20.74 20.78 101,907 +0.04(+0.19%)
Apr 27, 2021 20.89 20.89 20.70 20.74 102,751 -0.10(-0.48%)
Apr 26, 2021 20.83 20.95 20.79 20.84 166,488 +0.11(+0.53%)
Apr 23, 2021 20.65 20.87 20.58 20.73 151,200 +0.10(+0.48%)
Apr 22, 2021 20.89 20.89 20.60 20.63 164,718 -0.28(-1.34%)
Apr 21, 2021 20.84 20.95 20.75 20.91 200,874 +0.09(+0.43%)
Apr 20, 2021 20.65 20.94 20.65 20.82 164,042 +0.21(+1.02%)
Apr 19, 2021 20.85 20.85 20.54 20.61 141,223 -0.14(-0.67%)
Apr 16, 2021 20.73 20.80 20.60 20.75 154,500 +0.10(+0.48%)
Apr 15, 2021 20.20 20.67 20.11 20.65 134,388 +0.38(+1.87%)
Apr 14, 2021 20.39 20.54 20.24 20.27 138,390 -0.11(-0.54%)
Apr 13, 2021 20.31 20.48 20.15 20.38 126,524 +0.03(+0.15%)
Apr 12, 2021 20.32 20.38 20.09 20.35 149,759 +0.08(+0.39%)
Apr 09, 2021 20.53 20.53 20.27 20.27 122,300 -0.21(-1.03%)
Apr 08, 2021 20.49 20.52 20.29 20.48 119,246 +0.05(+0.24%)
Apr 07, 2021 20.36 20.50 20.31 20.43 144,489 +0.09(+0.44%)
Apr 06, 2021 20.26 20.42 20.18 20.34 170,137 +0.11(+0.54%)
Apr 05, 2021 20.19 20.34 20.07 20.23 178,818 +0.18(+0.90%)
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.