Gladstone Comml (NQ: GOOD )

23.08 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 23.13 23.62 23.03 23.08 250,940 -0.05(-0.22%)
Jan 20, 2022 24.00 24.00 23.08 23.13 256,538 -0.96(-3.99%)
Jan 19, 2022 24.60 24.74 24.06 24.09 192,966 -0.50(-2.03%)
Jan 18, 2022 24.70 24.86 24.56 24.59 209,851 -0.09(-0.36%)
Jan 14, 2022 24.68 0 -0.22(-0.88%)
Jan 13, 2022 24.50 25.05 24.50 24.90 141,348 +0.38(+1.55%)
Jan 12, 2022 24.50 24.78 24.46 24.52 155,594 +0.02(+0.08%)
Jan 11, 2022 24.56 25.23 24.21 24.50 184,084 -0.11(-0.45%)
Jan 10, 2022 24.70 24.85 24.48 24.61 205,349 -0.15(-0.61%)
Jan 07, 2022 25.03 25.06 24.76 24.76 117,698 -0.27(-1.08%)
Jan 06, 2022 25.44 25.49 24.96 25.03 186,547 -0.27(-1.07%)
Jan 05, 2022 25.77 25.88 25.24 25.30 196,208 -0.35(-1.36%)
Jan 04, 2022 25.59 25.92 25.59 25.65 217,727 +0.08(+0.31%)
Jan 03, 2022 25.76 26.13 25.27 25.57 305,901 -0.20(-0.78%)
Dec 31, 2021 25.58 25.90 25.58 25.77 202,010 +0.25(+0.98%)
Dec 30, 2021 25.45 25.70 25.00 25.52 157,665 +0.15(+0.59%)
Dec 29, 2021 25.16 25.45 25.04 25.37 184,222 +0.23(+0.91%)
Dec 28, 2021 24.90 25.16 24.77 25.14 168,377 +0.32(+1.29%)
Dec 27, 2021 24.58 24.82 24.45 24.82 138,074 +0.34(+1.39%)
Dec 23, 2021 24.48 24.57 24.32 24.48 180,265 +0.11(+0.45%)
Dec 22, 2021 24.40 24.56 24.10 24.37 150,110 -0.10(-0.41%)
Dec 21, 2021 24.34 24.79 24.34 24.47 224,474 +0.27(+1.12%)
Dec 20, 2021 24.25 24.25 23.45 24.20 247,567 -0.09(-0.37%)
Dec 17, 2021 24.08 24.39 24.03 24.29 785,918 +0.30(+1.25%)
Dec 16, 2021 23.83 24.20 23.73 23.99 214,652 +0.22(+0.93%)
Dec 15, 2021 23.34 23.85 23.30 23.77 286,020 +0.46(+1.97%)
Dec 14, 2021 23.29 23.58 23.02 23.31 224,112 +0.02(+0.09%)
Dec 13, 2021 23.09 23.45 22.69 23.29 297,587 +0.43(+1.88%)
Dec 10, 2021 23.10 23.10 22.78 22.86 123,716 -0.10(-0.44%)
Dec 09, 2021 23.17 23.19 22.87 22.96 137,479 -0.25(-1.08%)
Dec 08, 2021 23.04 23.28 23.00 23.21 111,295 +0.23(+1.00%)
Dec 07, 2021 23.09 23.22 22.88 22.98 152,939 +0.06(+0.26%)
Dec 06, 2021 22.54 23.14 22.54 22.92 207,752 +0.43(+1.91%)
Dec 03, 2021 22.66 22.72 22.36 22.49 121,013 -0.06(-0.27%)
Dec 02, 2021 22.01 22.72 22.01 22.55 151,322 +0.62(+2.83%)
Dec 01, 2021 22.50 22.88 21.93 21.93 207,254 -0.29(-1.31%)
Nov 30, 2021 21.99 22.36 21.75 22.22 227,157 +0.22(+1.00%)
Nov 29, 2021 22.05 22.29 21.90 22.00 127,826 +0.17(+0.78%)
Nov 26, 2021 22.44 22.44 21.55 21.83 221,799 -0.84(-3.71%)
Nov 24, 2021 22.49 22.72 22.42 22.67 95,524 +0.21(+0.94%)
Nov 23, 2021 22.65 22.67 22.46 22.46 132,974 -0.13(-0.58%)
Nov 22, 2021 22.62 22.86 22.31 22.59 174,868 +0.10(+0.44%)
Nov 19, 2021 22.68 22.74 22.37 22.49 156,177 -0.31(-1.36%)
Nov 18, 2021 22.85 22.83 22.69 22.80 131,693 -0.21(-0.91%)
Nov 17, 2021 22.74 23.01 22.48 23.01 145,328 +0.19(+0.83%)
Nov 16, 2021 22.98 23.00 22.67 22.82 152,118 -0.18(-0.78%)
Nov 15, 2021 22.75 23.00 22.67 23.00 108,647 +0.26(+1.14%)
Nov 12, 2021 22.82 22.89 22.67 22.74 88,934 -0.09(-0.39%)
Nov 11, 2021 22.63 22.86 22.47 22.83 86,329 +0.17(+0.75%)
Nov 10, 2021 22.63 22.66 113,197 -0.01(-0.04%)
Nov 09, 2021 22.54 22.69 22.48 22.67 94,327 +0.09(+0.40%)
Nov 08, 2021 22.66 22.66 22.36 22.58 134,499 -0.05(-0.22%)
Nov 05, 2021 22.29 22.70 22.29 22.63 150,198 +0.45(+2.03%)
Nov 04, 2021 22.37 22.54 22.04 22.18 136,322 -0.11(-0.49%)
Nov 03, 2021 22.12 22.39 21.97 22.29 139,770 +0.17(+0.77%)
Nov 02, 2021 22.14 22.49 21.91 22.12 181,220 +0.12(+0.55%)
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.