Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 12.75 13.14 12.42 12.98 530,268 +0.20(+1.59%)
May 28, 2020 13.19 13.32 12.60 12.77 443,224 -0.41(-3.08%)
May 27, 2020 13.35 13.66 12.75 13.18 337,147 +0.14(+1.11%)
May 26, 2020 12.44 13.22 12.43 13.03 457,422 +1.14(+9.62%)
May 22, 2020 11.57 11.91 11.43 11.89 242,211 +0.36(+3.14%)
May 21, 2020 11.59 11.88 11.51 11.53 248,486 -0.01(-0.06%)
May 20, 2020 11.38 11.67 11.30 11.54 266,149 +0.46(+4.19%)
May 19, 2020 11.30 11.43 11.07 11.07 234,646 -0.30(-2.61%)
May 18, 2020 11.24 11.51 11.12 11.37 438,605 +0.79(+7.50%)
May 15, 2020 10.40 10.61 10.13 10.58 280,915 +0.20(+1.94%)
May 14, 2020 10.11 10.38 9.571 10.38 339,929 +0.17(+1.62%)
May 13, 2020 10.91 11.04 10.13 10.21 455,511 -0.73(-6.69%)
May 12, 2020 11.70 11.85 10.93 10.94 422,979 -0.67(-5.75%)
May 11, 2020 11.90 11.93 11.53 11.61 304,844 -0.39(-3.23%)
May 08, 2020 11.91 12.16 11.83 12.00 213,925 +0.32(+2.70%)
May 07, 2020 11.36 11.80 11.36 11.68 258,945 +0.37(+3.30%)
May 06, 2020 11.46 11.74 11.31 11.31 199,978 -0.22(-1.87%)
May 05, 2020 12.07 12.10 11.47 11.52 194,950 -0.17(-1.47%)
May 04, 2020 11.93 12.23 11.27 11.70 377,687 -0.46(-3.78%)
May 01, 2020 11.02 12.18 10.89 12.16 477,431 +0.81(+7.15%)
Apr 30, 2020 12.57 12.61 11.24 11.34 493,736 -1.53(-11.88%)
Apr 29, 2020 12.20 13.26 11.70 12.87 650,287 +1.35(+11.71%)
Apr 28, 2020 11.05 11.79 10.99 11.52 310,850 +0.82(+7.65%)
Apr 27, 2020 10.12 10.92 10.07 10.71 246,767 +0.71(+7.11%)
Apr 24, 2020 10.18 10.18 9.851 9.995 209,189 +0.01(+0.07%)
Apr 23, 2020 10.16 10.30 9.851 9.988 257,910 +0.10(+0.98%)
Apr 22, 2020 10.04 10.11 9.784 9.890 281,860 +0.09(+0.94%)
Apr 21, 2020 9.456 9.883 9.456 9.798 244,542 +0.01(+0.07%)
Apr 20, 2020 9.962 10.15 9.513 9.791 318,820 -0.36(-3.51%)
Apr 17, 2020 10.06 10.41 9.983 10.15 311,997 +0.46(+4.70%)
Apr 16, 2020 9.912 10.15 9.350 9.691 356,122 -0.21(-2.16%)
Apr 15, 2020 9.962 10.15 9.727 9.905 332,912 -0.38(-3.73%)
Apr 14, 2020 10.39 10.55 10.17 10.29 252,297 +0.25(+2.48%)
Apr 13, 2020 10.60 10.66 9.862 10.04 279,524 -0.52(-4.92%)
Apr 09, 2020 9.855 10.74 9.788 10.56 379,737 +0.91(+9.44%)
Apr 08, 2020 9.556 9.912 9.428 9.649 304,946 +0.33(+3.51%)
Apr 07, 2020 9.670 10.18 9.314 9.321 338,955 -0.05(-0.53%)
Apr 06, 2020 9.122 9.748 9.051 9.371 386,061 +0.60(+6.81%)
Apr 03, 2020 9.001 9.071 8.394 8.773 398,991 -0.31(-3.37%)
Apr 02, 2020 9.072 9.592 8.657 9.079 419,434 -0.23(-2.45%)
Apr 01, 2020 9.677 9.954 9.150 9.307 439,905 -0.91(-8.91%)
Mar 31, 2020 10.58 10.67 9.848 10.22 595,967 -0.35(-3.30%)
Mar 30, 2020 10.64 10.65 9.990 10.57 518,213 +0.04(+0.34%)
Mar 27, 2020 9.528 10.74 9.094 10.53 623,011 +1.07(+11.36%)
Mar 26, 2020 8.731 9.883 8.716 9.456 588,777 +0.88(+10.20%)
Mar 25, 2020 7.827 9.072 7.827 8.581 579,186 +0.95(+12.40%)
Mar 24, 2020 7.222 7.770 7.151 7.635 420,786 +0.87(+12.83%)
Mar 23, 2020 6.753 7.165 6.162 6.767 611,830 -0.02(-0.31%)
Mar 20, 2020 7.692 7.812 6.745 6.788 831,571 -0.36(-5.07%)
Mar 19, 2020 5.664 7.507 5.401 7.151 996,719 +1.68(+30.78%)
Mar 18, 2020 8.017 8.290 5.426 5.468 871,393 -3.01(-35.51%)
Mar 17, 2020 8.913 9.592 8.318 8.479 805,599 -0.27(-3.04%)
Mar 16, 2020 9.382 9.662 8.654 8.745 602,510 -1.91(-17.94%)
Mar 13, 2020 9.774 10.68 9.291 10.66 594,879 +1.30(+13.84%)
Mar 12, 2020 10.33 10.56 9.326 9.361 740,555 -1.69(-15.27%)
Mar 11, 2020 11.89 11.93 10.96 11.05 554,060 -1.09(-8.94%)
Mar 10, 2020 12.19 12.41 11.62 12.13 338,321 +0.19(+1.58%)
Mar 09, 2020 12.76 12.80 11.85 11.94 650,970 -1.64(-12.06%)
Mar 06, 2020 13.48 13.63 13.16 13.58 284,942 -0.17(-1.27%)
Mar 05, 2020 14.00 14.07 13.53 13.76 476,824 -0.33(-2.34%)
Mar 04, 2020 13.87 14.14 13.81 14.09 290,372 +0.43(+3.18%)
Mar 03, 2020 13.86 14.16 13.51 13.65 297,095 -0.18(-1.29%)
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.