Gladstone Comml (NQ: GOOD )

16.15 -0.07 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 17.31 17.52 17.31 17.42 174,245 +0.13(+0.76%)
Jun 29, 2021 17.33 17.38 17.22 17.29 139,253 +0.04(+0.22%)
Jun 28, 2021 17.54 17.54 17.04 17.25 249,178 -0.20(-1.15%)
Jun 25, 2021 17.67 17.69 17.40 17.45 499,314 -0.21(-1.18%)
Jun 24, 2021 17.55 17.66 17.42 17.66 180,759 +0.14(+0.79%)
Jun 23, 2021 17.55 17.71 17.50 17.52 195,796 -0.01(-0.04%)
Jun 22, 2021 17.54 17.59 17.38 17.53 151,639 +0.00(+0.00%)
Jun 21, 2021 17.08 17.59 17.08 17.53 308,889 +0.48(+2.81%)
Jun 18, 2021 17.32 17.43 16.96 17.05 727,117 -0.39(-2.21%)
Jun 17, 2021 17.55 17.59 17.32 17.44 296,775 -0.10(-0.55%)
Jun 16, 2021 17.64 17.67 17.47 17.54 308,832 -0.18(-1.00%)
Jun 15, 2021 17.93 17.93 17.70 17.71 294,909 -0.04(-0.22%)
Jun 14, 2021 17.51 17.76 17.49 17.75 266,713 +0.27(+1.54%)
Jun 11, 2021 17.47 17.56 17.33 17.48 149,030 +0.04(+0.22%)
Jun 10, 2021 17.54 17.63 17.40 17.44 179,520 -0.03(-0.18%)
Jun 09, 2021 17.47 17.57 17.43 17.47 226,318 +0.06(+0.35%)
Jun 08, 2021 17.17 17.44 17.17 17.41 239,500 +0.26(+1.52%)
Jun 07, 2021 16.87 17.22 16.82 17.15 321,170 +0.34(+2.01%)
Jun 04, 2021 16.86 17.01 16.70 16.81 193,951 -0.02(-0.09%)
Jun 03, 2021 16.97 16.97 16.67 16.83 299,551 -0.06(-0.36%)
Jun 02, 2021 16.90 17.00 16.83 16.89 298,069 +0.03(+0.18%)
Jun 01, 2021 16.71 16.86 16.63 16.86 359,399 +0.22(+1.29%)
May 28, 2021 16.51 16.66 16.33 16.64 416,023 +0.19(+1.17%)
May 27, 2021 16.24 16.64 16.14 16.45 538,658 +0.38(+2.39%)
May 26, 2021 15.92 16.11 15.90 16.07 188,584 +0.16(+1.01%)
May 25, 2021 16.03 16.11 15.91 15.91 240,218 -0.06(-0.39%)
May 24, 2021 15.88 16.03 15.86 15.97 304,415 +0.04(+0.24%)
May 21, 2021 15.92 15.99 15.83 15.93 316,348 +0.09(+0.58%)
May 20, 2021 15.87 15.94 15.77 15.84 359,062 -0.13(-0.82%)
May 19, 2021 15.98 15.99 15.65 15.97 181,723 -0.02(-0.14%)
May 18, 2021 16.12 16.26 15.99 15.99 212,188 -0.11(-0.69%)
May 17, 2021 16.29 16.29 15.90 16.10 279,019 +0.16(+1.01%)
May 14, 2021 15.89 15.96 15.70 15.94 286,853 +0.13(+0.82%)
May 13, 2021 15.58 15.94 15.50 15.81 379,525 +0.31(+1.97%)
May 12, 2021 15.71 15.97 15.46 15.51 362,286 -0.41(-2.59%)
May 11, 2021 16.10 16.14 15.61 15.92 350,660 -0.26(-1.60%)
May 10, 2021 16.36 16.52 16.17 16.18 282,545 -0.08(-0.52%)
May 07, 2021 15.94 16.29 15.93 16.26 145,584 +0.23(+1.45%)
May 06, 2021 16.04 16.05 15.81 16.03 173,874 +0.13(+0.79%)
May 05, 2021 16.01 16.07 15.71 15.90 188,289 -0.08(-0.53%)
May 04, 2021 16.15 16.36 15.96 15.99 202,153 -0.21(-1.27%)
May 03, 2021 16.15 16.36 16.11 16.19 303,419 +0.13(+0.81%)
Apr 30, 2021 16.00 16.18 15.97 16.06 271,630 +0.06(+0.41%)
Apr 29, 2021 15.96 16.11 15.94 16.00 192,881 +0.13(+0.84%)
Apr 28, 2021 15.86 15.98 15.84 15.87 133,466 +0.03(+0.19%)
Apr 27, 2021 15.95 15.95 15.81 15.84 134,572 -0.08(-0.48%)
Apr 26, 2021 15.90 16.00 15.87 15.91 218,048 +0.08(+0.53%)
Apr 23, 2021 15.77 15.94 15.71 15.83 198,025 +0.08(+0.48%)
Apr 22, 2021 15.95 15.95 15.73 15.75 215,730 -0.12(-0.75%)
Apr 21, 2021 15.82 15.90 15.75 15.87 264,665 +0.07(+0.43%)
Apr 20, 2021 15.67 15.89 15.67 15.80 216,136 +0.16(+1.02%)
Apr 19, 2021 15.82 15.82 15.59 15.64 186,071 -0.11(-0.67%)
Apr 16, 2021 15.73 15.79 15.63 15.75 203,564 +0.08(+0.48%)
Apr 15, 2021 15.33 15.69 15.26 15.67 177,065 +0.29(+1.87%)
Apr 14, 2021 15.48 15.59 15.36 15.38 182,338 -0.08(-0.54%)
Apr 13, 2021 15.41 15.54 15.29 15.47 166,704 +0.02(+0.15%)
Apr 12, 2021 15.42 15.47 15.25 15.45 197,318 +0.06(+0.39%)
Apr 09, 2021 15.58 15.58 15.38 15.38 161,138 -0.16(-1.03%)
Apr 08, 2021 15.55 15.57 15.40 15.54 157,115 +0.04(+0.25%)
Apr 07, 2021 15.45 15.56 15.41 15.51 190,374 +0.07(+0.44%)
Apr 06, 2021 15.38 15.50 15.32 15.44 224,167 +0.08(+0.54%)
Apr 05, 2021 15.32 15.44 15.23 15.35 235,605 +0.14(+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.