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
2018-06-22 18.87 19.06 18.81 19.06 4,725
2018-06-21 18.88 18.95 18.83 18.85 2,102
2018-06-20 18.85 18.955 18.85 18.91 1,985
2018-06-19 18.92 19.01 18.80 18.80 4,746
2018-06-18 18.98 19.05 18.85 19.05 4,581
2018-06-15 18.72 18.84 18.72 18.84 4,572
2018-06-14 18.51 18.84 18.51 18.78 1,996
2018-06-13 18.72 18.81 18.40 18.50 4,652
2018-06-12 18.60 18.79 18.59 18.65 3,167
2018-06-11 18.64 18.67 18.56 18.58 2,471
2018-06-08 18.76 18.80 18.66 18.67 3,773
2018-06-07 18.79 18.81 18.62 18.70 3,637
2018-06-06 18.65 18.75 18.54 18.74 3,342
2018-06-05 18.83 18.88 18.59 18.59 6,766
2018-06-04 18.86 19.02 18.82 18.83 5,515
2018-06-01 18.88 18.92 18.75 18.76 3,579
2018-05-31 19.05 19.07 18.75 18.75 5,997
2018-05-30 18.93 19.26 18.93 19.00 7,401
2018-05-29 18.44 18.88 18.44 18.88 4,346
2018-05-25 18.45 18.47 18.29 18.47 5,937
2018-05-24 18.49 18.49 18.19 18.23 2,642
2018-05-23 18.46 18.67 18.32 18.44 7,028
2018-05-22 18.42 18.56 18.34 18.43 5,780
2018-05-21 18.29 18.54 18.23 18.47 4,441
2018-05-18 18.25 18.32 18.15 18.28 5,322
2018-05-17 17.99 18.07 17.86 18.04 1,761
2018-05-16 18.12 18.12 17.81 17.88 2,643
2018-05-15 18.04 18.04 17.84 17.86 4,061
2018-05-14 18.38 18.38 17.995 17.995 3,865
2018-05-11 18.57 18.57 18.32 18.34 1,458

» More Gladstone Coml Stock Price History

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