Skip to main content

Gladstone Comml (NQ: GOOD )

12.36 +0.22 (+1.81%)
Streaming Delayed Price Updated: 12:36 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 11.97 12.21 11.89 12.14 232,406 +0.12(+1.00%)
Feb 27, 2024 12.41 12.48 11.93 12.02 439,433 -0.33(-2.67%)
Feb 26, 2024 12.40 12.57 12.31 12.35 274,832 -0.17(-1.36%)
Feb 23, 2024 12.49 12.64 12.38 12.52 238,345 +0.00(+0.00%)
Feb 22, 2024 12.51 12.56 12.31 12.52 201,434 +0.01(+0.08%)
Feb 21, 2024 12.47 12.53 12.34 12.51 156,855 +0.11(+0.89%)
Feb 20, 2024 12.47 12.60 12.37 12.40 232,563 -0.20(-1.59%)
Feb 16, 2024 12.57 12.70 12.34 12.60 171,640 -0.07(-0.55%)
Feb 15, 2024 12.30 12.69 12.30 12.67 198,583 +0.41(+3.32%)
Feb 14, 2024 12.36 12.37 12.18 12.26 198,842 +0.03(+0.24%)
Feb 13, 2024 12.56 12.56 12.15 12.23 311,031 -0.61(-4.71%)
Feb 12, 2024 12.78 12.95 12.78 12.84 258,322 +0.06(+0.47%)
Feb 09, 2024 12.65 12.78 12.49 12.78 185,808 +0.17(+1.34%)
Feb 08, 2024 12.35 12.62 12.30 12.61 162,922 +0.23(+1.84%)
Feb 07, 2024 12.40 12.50 12.33 12.38 160,027 -0.02(-0.16%)
Feb 06, 2024 12.20 12.45 12.19 12.40 191,628 +0.16(+1.30%)
Feb 05, 2024 12.50 12.51 12.15 12.24 280,655 -0.33(-2.60%)
Feb 02, 2024 12.78 12.85 12.53 12.57 165,086 -0.34(-2.61%)
Feb 01, 2024 12.81 12.91 12.56 12.91 228,848 +0.19(+1.48%)
Jan 31, 2024 13.12 13.14 12.70 12.72 307,687 -0.29(-2.21%)
Jan 30, 2024 13.22 13.22 13.01 13.01 146,845 -0.23(-1.72%)
Jan 29, 2024 13.24 13.24 13.08 13.23 173,642 -0.01(-0.07%)
Jan 26, 2024 13.25 13.35 13.21 13.24 175,212 +0.01(+0.07%)
Jan 25, 2024 13.32 13.41 13.14 13.23 274,074 +0.03(+0.23%)
Jan 24, 2024 13.32 13.39 13.12 13.21 220,615 -0.06(-0.45%)
Jan 23, 2024 13.32 13.38 13.16 13.26 186,788 -0.03(-0.22%)
Jan 22, 2024 13.15 13.36 13.15 13.29 201,592 +0.12(+0.90%)
Jan 19, 2024 13.12 13.21 12.99 13.18 247,356 +0.12(+0.94%)
Jan 18, 2024 13.05 13.09 12.92 13.05 207,112 +0.00(+0.04%)
Jan 17, 2024 13.16 13.25 12.80 13.05 236,743 -0.23(-1.71%)
Jan 16, 2024 13.24 13.38 13.17 13.27 219,528 +0.01(+0.07%)
Jan 12, 2024 13.30 13.41 13.18 13.26 140,299 +0.10(+0.75%)
Jan 11, 2024 13.10 13.23 13.03 13.17 180,787 +0.00(+0.00%)
Jan 10, 2024 13.10 13.30 13.08 13.17 230,506 +0.07(+0.53%)
Jan 09, 2024 13.03 13.12 12.90 13.10 213,202 +0.04(+0.30%)
Jan 08, 2024 12.88 13.14 12.86 13.06 197,484 +0.18(+1.38%)
Jan 05, 2024 12.92 13.11 12.83 12.88 278,937 -0.10(-0.76%)
Jan 04, 2024 12.92 13.13 12.87 12.98 183,189 +0.11(+0.84%)
Jan 03, 2024 12.98 13.07 12.83 12.87 206,736 -0.18(-1.36%)
Jan 02, 2024 13.01 13.21 12.97 13.05 187,273 +0.01(+0.08%)
Dec 29, 2023 13.21 13.24 13.03 13.04 196,578 -0.18(-1.34%)
Dec 28, 2023 13.15 13.27 13.12 13.21 182,056 +0.01(+0.07%)
Dec 27, 2023 12.97 13.30 12.92 13.21 205,547 +0.29(+2.21%)
Dec 26, 2023 12.86 12.96 12.75 12.92 155,450 +0.05(+0.38%)
Dec 22, 2023 12.83 13.01 12.82 12.87 136,578 +0.07(+0.54%)
Dec 21, 2023 12.96 13.04 12.74 12.80 230,140 -0.02(-0.15%)
Dec 20, 2023 13.01 13.28 12.81 12.82 324,369 -0.27(-2.03%)
Dec 19, 2023 12.94 13.17 12.93 13.09 216,710 +0.20(+1.53%)
Dec 18, 2023 13.46 13.46 12.86 12.89 358,819 -0.53(-3.96%)
Dec 15, 2023 13.65 13.65 13.32 13.42 570,055 -0.18(-1.30%)
Dec 14, 2023 13.27 13.72 13.27 13.60 434,119 +0.51(+3.88%)
Dec 13, 2023 12.84 13.23 12.71 13.09 638,019 +0.25(+1.98%)
Dec 12, 2023 12.98 12.98 12.84 12.84 138,328 -0.12(-0.91%)
Dec 11, 2023 13.10 13.12 12.94 12.95 173,671 -0.16(-1.19%)
Dec 08, 2023 13.13 13.19 12.84 13.11 227,774 -0.06(-0.45%)
Dec 07, 2023 13.06 13.19 12.89 13.17 273,903 +0.08(+0.60%)
Dec 06, 2023 12.80 13.19 12.79 13.09 330,878 +0.32(+2.53%)
Dec 05, 2023 13.07 13.07 12.76 12.77 198,228 -0.30(-2.32%)
Dec 04, 2023 12.66 13.10 12.65 13.07 363,061 +0.36(+2.85%)
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.