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
2017-11-22 22.60 22.64 22.56 22.60 9,594
2017-11-21 22.60 22.63 22.51 22.56 10,536
2017-11-20 22.44 22.50 22.39 22.45 3,545
2017-11-17 22.45 22.59 22.45 22.53 6,776
2017-11-16 22.44 22.64 22.44 22.64 12,112
2017-11-15 22.49 22.57 22.38 22.44 5,221
2017-11-14 22.57 22.60 22.45 22.52 7,418
2017-11-13 22.45 22.56 22.36 22.50 2,708
2017-11-10 22.59 22.68 22.50 22.57 1,193
2017-11-09 22.67 22.72 22.49 22.55 2,450
2017-11-08 22.43 22.59 22.31 22.59 2,982
2017-11-07 22.39 22.59 22.34 22.39 3,283
2017-11-06 22.51 22.59 22.36 22.43 3,487
2017-11-03 22.49 22.61 22.36 22.36 2,566
2017-11-02 22.44 22.75 22.42 22.57 4,094
2017-11-01 22.48 22.65 22.16 22.65 5,658
2017-10-31 21.35 21.81 21.35 21.735 4,921
2017-10-30 21.83 21.83 21.41 21.44 5,793
2017-10-27 21.88 22.10 21.88 21.91 3,050
2017-10-26 22.02 22.12 21.78 21.84 5,670
2017-10-25 22.23 22.23 21.85 21.92 8,021
2017-10-24 22.13 22.23 22.03 22.16 7,480
2017-10-23 22.13 22.22 21.96 22.10 5,284
2017-10-20 22.48 22.48 22.17 22.30 4,195
2017-10-19 22.94 22.94 22.40 22.53 12,029
2017-10-18 22.79 23.01 22.79 23.01 7,575
2017-10-17 22.84 22.90 22.67 22.78 4,177
2017-10-16 22.72 22.88 22.71 22.81 5,839
2017-10-13 22.66 22.77 22.65 22.67 2,451
2017-10-12 22.50 22.69 22.50 22.56 4,343

» More Gladstone Coml Stock Price History

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