Gladstone Commercial Historical Data - GOOD

GOOD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 22.37 -0.03 -0.13% 22.40 22.44 22.25 119,902
Jan 16 2020 22.40 0.29 1.31% 22.15 22.49 22.08 175,049
Jan 15 2020 22.11 0.09 0.39% 22.05 22.18 21.88 177,670
Jan 14 2020 22.025 -0.27 -1.19% 22.19 22.23 21.93 185,685
Jan 13 2020 22.29 0.71 3.29% 21.64 22.30 21.60 224,010
Jan 10 2020 21.58 0.56 2.69% 21.05 21.60 20.80 551,358
Jan 09 2020 21.015 -0.07 -0.31% 21.07 21.22 21.00 152,435
Jan 08 2020 21.08 0.03 0.17% 21.00 21.1528 21.00 160,821
Jan 07 2020 21.045 -0.32 -1.47% 21.36 21.365 21.02 177,361
Jan 06 2020 21.36 -0.01 -0.05% 21.40 21.55 21.28 143,967
Jan 03 2020 21.37 0.11 0.49% 21.14 21.45 21.14 131,228
Jan 02 2020 21.265 -0.60 -2.72% 21.84 21.90 21.1221 208,020
Jan 01 2020 21.86 0.00 +0.00% 21.60 21.89 21.53 0
Dec 31 2019 21.86 0.28 1.3% 21.60 21.89 21.53 162,461
Dec 30 2019 21.58 0.18 0.84% 21.46 21.61 21.31 213,548
Dec 27 2019 21.40 0.00 0.0% 21.46 21.53 21.34 119,119
Dec 26 2019 21.40 -0.32 -1.47% 21.63 21.72 21.30 149,817
Dec 25 2019 21.72 0.00 +0.00% 21.85 21.915 21.68 0
Dec 24 2019 21.72 -0.11 -0.5% 21.85 21.915 21.68 73,692
Dec 23 2019 21.83 -0.24 -1.09% 22.07 22.13 21.81 148,672
Dec 20 2019 22.07 0.01 0.05% 22.02 22.16 21.72 719,055
Dec 19 2019 22.06 -0.19 -0.85% 22.24 22.25 21.94 169,599
Dec 18 2019 22.25 -0.15 -0.67% 22.32 22.44 22.02 166,460
Dec 17 2019 22.40 -0.25 -1.08% 22.68 22.685 22.33 248,265
Dec 16 2019 22.645 0.32 1.46% 22.36 22.80 22.36 310,636
Dec 13 2019 22.32 0.02 0.09% 22.30 22.47 22.13 155,271
Dec 12 2019 22.30 -0.18 -0.8% 22.51 22.63 22.19 171,623
Dec 11 2019 22.48 -0.42 -1.83% 22.98 22.98 22.42 145,274
Dec 10 2019 22.90 0.04 0.17% 22.93 23.07 22.81 132,450
Dec 09 2019 22.86 0.03 0.13% 22.90 23.07 22.82 119,436
Dec 06 2019 22.83 0.10 0.44% 22.88 23.07 22.81 170,888
Dec 05 2019 22.73 0.09 0.4% 22.65 22.87 22.61 115,056
Dec 04 2019 22.64 0.04 0.18% 22.60 22.78 22.60 150,259
Dec 03 2019 22.60 0.00 0.0% 22.42 22.722 22.41 129,120
Dec 02 2019 22.60 -0.18 -0.79% 22.84 22.8575 22.56 141,192
Nov 29 2019 22.78 0.08 0.35% 22.75 22.9027 22.71 79,621
Nov 28 2019 22.70 0.00 +0.00% 22.28 22.72 22.24 0
Nov 27 2019 22.70 0.43 1.93% 22.28 22.72 22.24 116,078
Nov 26 2019 22.27 0.15 0.68% 22.18 22.42 22.18 127,027
Nov 25 2019 22.12 0.15 0.66% 22.02 22.20 21.98 145,310
Nov 22 2019 21.975 -0.28 -1.24% 22.22 22.25 21.96 120,938
Nov 21 2019 22.25 -0.33 -1.46% 22.59 22.60 22.20 109,129
Nov 20 2019 22.58 -0.03 -0.13% 22.59 22.7255 22.53 201,720
Nov 19 2019 22.61 -0.08 -0.35% 22.69 22.75 22.59 163,722
Nov 18 2019 22.69 -0.27 -1.18% 22.89 22.98 22.63 155,297
Nov 15 2019 22.96 0.08 0.35% 22.95 23.1761 22.81 153,365
Nov 14 2019 22.88 0.13 0.57% 22.91 22.96 22.77 147,711
Nov 13 2019 22.75 0.07 0.31% 22.73 23.69 22.62 212,999
Nov 12 2019 22.68 -0.25 -1.09% 23.02 23.0536 22.66 187,031
Nov 11 2019 22.93 0.18 0.79% 22.89 22.99 22.77 139,765
Nov 08 2019 22.75 -0.10 -0.44% 23.05 23.06 22.7001 135,085
Nov 07 2019 22.85 -0.22 -0.95% 23.06 23.31 22.83 108,734
Nov 06 2019 23.07 -0.25 -1.07% 23.46 23.54 23.01 122,507
Nov 05 2019 23.32 -0.34 -1.44% 23.59 23.72 23.26 129,629
Nov 04 2019 23.66 -0.01 -0.04% 23.54 23.71 23.5208 98,819
Nov 01 2019 23.67 0.00 +0.00% 23.58 23.74 23.445 0
Nov 01 2019 23.67 0.11 0.47% 23.58 23.74 23.445 118,741
Oct 31 2019 23.56 0.37 1.6% 23.37 23.98 23.25 219,213
Oct 30 2019 23.19 0.46 2.02% 22.78 23.21 22.75 115,756
Oct 29 2019 22.73 0.14 0.62% 22.56 22.90 22.56 110,912
Oct 28 2019 22.59 0.03 0.13% 22.58 22.756 22.56 117,967
Oct 25 2019 22.56 -0.27 -1.18% 22.84 22.85 22.49 135,260
Oct 24 2019 22.83 -0.15 -0.65% 23.07 23.07 22.81 60,046
Oct 23 2019 22.98 -0.01 -0.04% 23.00 23.0937 22.80 90,173
Oct 22 2019 22.99 -0.32 -1.37% 23.39 23.49 22.98 96,261


Your Recent History
NASDAQ
GOOD
Gladstone ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.