Skip to main content

Gladstone Comml (NQ: GOOD )

11.58 -0.36 (-3.02%)
Streaming Delayed Price Updated: 10:54 AM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 12.13 12.17 11.86 11.94 223,652 -0.22(-1.81%)
Sep 29, 2023 12.51 12.54 12.08 12.16 366,952 -0.20(-1.62%)
Sep 28, 2023 12.07 12.39 12.06 12.36 166,026 +0.29(+2.40%)
Sep 27, 2023 12.07 12.26 12.03 12.07 216,774 +0.09(+0.75%)
Sep 26, 2023 12.16 12.28 11.94 11.98 264,689 -0.33(-2.68%)
Sep 25, 2023 12.40 12.34 12.23 12.31 215,720 -0.14(-1.12%)
Sep 22, 2023 12.52 12.65 12.44 12.45 200,403 -0.07(-0.56%)
Sep 21, 2023 12.94 12.94 12.51 12.52 206,324 -0.45(-3.47%)
Sep 20, 2023 13.12 13.22 12.97 12.97 213,091 -0.10(-0.77%)
Sep 19, 2023 13.05 13.19 13.01 13.07 242,643 +0.07(+0.53%)
Sep 18, 2023 13.09 13.19 12.91 13.00 240,624 -0.08(-0.61%)
Sep 15, 2023 13.35 13.43 13.02 13.08 472,230 -0.34(-2.51%)
Sep 14, 2023 13.08 13.43 13.08 13.42 188,283 +0.40(+3.05%)
Sep 13, 2023 13.18 13.26 12.97 13.02 128,903 -0.09(-0.68%)
Sep 12, 2023 13.25 13.27 12.92 13.11 248,596 -0.16(-1.20%)
Sep 11, 2023 13.25 13.31 13.12 13.27 276,249 +0.09(+0.68%)
Sep 08, 2023 12.78 13.18 12.71 13.18 206,440 +0.47(+3.67%)
Sep 07, 2023 12.80 12.92 12.69 12.71 198,620 -0.12(-0.93%)
Sep 06, 2023 13.00 13.02 12.70 12.83 148,607 -0.18(-1.37%)
Sep 05, 2023 13.00 13.09 12.89 13.01 198,066 -0.04(-0.30%)
Sep 01, 2023 13.16 13.26 13.01 13.05 199,311 +0.00(+0.00%)
Aug 31, 2023 13.24 13.38 13.04 13.05 221,114 -0.21(-1.57%)
Aug 30, 2023 13.17 13.33 13.17 13.26 117,997 +0.06(+0.45%)
Aug 29, 2023 13.10 13.24 13.01 13.20 137,392 +0.10(+0.76%)
Aug 28, 2023 12.98 13.23 12.98 13.10 162,415 +0.12(+0.92%)
Aug 25, 2023 12.97 13.07 12.89 12.98 113,652 +0.08(+0.62%)
Aug 24, 2023 12.97 13.24 12.82 12.90 157,199 -0.12(-0.91%)
Aug 23, 2023 12.75 13.03 12.72 13.02 152,806 +0.28(+2.18%)
Aug 22, 2023 12.70 12.80 12.52 12.74 184,768 +0.04(+0.31%)
Aug 21, 2023 13.04 13.04 12.61 12.70 189,182 -0.14(-1.07%)
Aug 18, 2023 12.92 12.97 12.75 12.84 157,674 -0.13(-0.99%)
Aug 17, 2023 13.04 13.17 12.96 12.97 157,286 -0.01(-0.11%)
Aug 16, 2023 13.23 13.32 12.96 12.98 143,179 -0.21(-1.60%)
Aug 15, 2023 13.54 13.64 13.16 13.20 154,038 -0.41(-3.04%)
Aug 14, 2023 13.59 13.73 13.39 13.61 115,664 -0.02(-0.14%)
Aug 11, 2023 13.58 13.71 13.12 13.63 204,553 -0.04(-0.29%)
Aug 10, 2023 13.75 13.81 13.60 13.67 198,463 -0.06(-0.47%)
Aug 09, 2023 13.19 13.92 13.15 13.73 371,867 +0.58(+4.38%)
Aug 08, 2023 13.25 13.25 12.92 13.16 166,535 -0.10(-0.74%)
Aug 07, 2023 13.02 13.28 12.91 13.25 187,622 +0.22(+1.66%)
Aug 04, 2023 13.12 13.17 12.96 13.04 128,213 -0.01(-0.08%)
Aug 03, 2023 12.94 13.06 12.77 13.05 135,988 +0.10(+0.76%)
Aug 02, 2023 13.05 13.08 12.91 12.95 164,706 -0.16(-1.20%)
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.