GLADSTONE COML Historical Stock Price

Below is the stock price history for Gladstone Coml GOOD. Data is recorded each day for the historical open, high, low, close and volume. The Gladstone Coml stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gladstone Coml Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-14 18.77 19.01 18.77 18.86 11,533
2018-12-13 18.94 18.99 18.74 18.74 3,878
2018-12-12 18.99 19.14 18.75 18.75 5,263
2018-12-11 18.93 19.21 18.76 18.93 6,952
2018-12-10 19.30 19.30 18.83 19.04 3,277
2018-12-07 19.16 19.29 19.11 19.28 9,108
2018-12-06 18.81 19.24 18.65 19.21 10,994
2018-12-04 19.32 19.32 18.95 18.96 4,632
2018-12-03 18.99 19.19 18.96 19.19 4,490
2018-11-30 19.08 19.17 18.95 19.09 5,039
2018-11-29 19.15 19.29 19.08 19.18 2,601
2018-11-28 18.98 19.29 18.97 19.28 5,251
2018-11-27 18.97 19.14 18.96 19.11 5,280
2018-11-26 19.03 19.20 18.89 19.03 3,025
2018-11-23 18.98 19.13 18.89 19.04 1,819
2018-11-21 18.97 19.19 18.97 19.03 2,061
2018-11-20 19.27 19.27 19.06 19.13 8,144
2018-11-19 19.43 19.43 19.13 19.20 2,574
2018-11-16 19.41 19.41 19.21 19.36 3,915
2018-11-15 19.45 19.45 19.23 19.39 5,044
2018-11-14 19.58 19.74 19.50 19.53 8,516
2018-11-13 19.43 19.58 19.34 19.48 2,928
2018-11-12 19.54 19.69 19.45 19.55 2,294
2018-11-09 19.84 19.94 19.34 19.45 3,672
2018-11-08 19.63 19.94 19.53 19.83 6,520
2018-11-07 19.29 19.69 19.23 19.69 9,340
2018-11-06 19.16 19.23 19.09 19.20 2,253
2018-11-05 19.01 19.23 19.01 19.18 4,743
2018-11-02 18.98 18.98 18.71 18.84 5,532
2018-11-01 19.14 19.14 18.85 18.91 5,557

» More Gladstone Coml Stock Price History

To see other companies like Gladstone Coml (GOOD), view our stock market today for news, and other data.