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
2018-09-25 18.97 19.05 18.94 18.98 4,323
2018-09-24 18.85 18.85 18.67 18.78 6,807
2018-09-21 18.90 18.95 18.80 18.91 8,971
2018-09-20 18.82 19.02 18.82 18.98 2,796
2018-09-19 19.23 19.23 18.72 18.72 5,537
2018-09-18 19.32 19.32 19.21 19.21 3,159
2018-09-17 19.40 19.51 19.37 19.51 5,066
2018-09-14 19.38 19.54 19.26 19.41 3,619
2018-09-13 19.46 19.58 19.46 19.52 4,353
2018-09-12 19.23 19.44 19.23 19.44 3,068
2018-09-11 19.30 19.43 19.21 19.37 5,159
2018-09-10 19.49 19.49 19.30 19.30 1,696
2018-09-07 19.51 19.54 19.37 19.40 2,172
2018-09-06 19.69 19.77 19.65 19.65 2,737
2018-09-05 19.52 19.76 19.52 19.67 3,674
2018-09-04 19.90 19.90 19.50 19.53 5,278
2018-08-31 19.83 19.94 19.77 19.91 2,994
2018-08-30 19.84 19.97 19.77 19.85 2,440
2018-08-29 19.85 19.98 19.81 19.95 3,718
2018-08-28 19.87 19.90 19.78 19.89 2,925
2018-08-27 19.87 19.91 19.70 19.84 3,117
2018-08-24 20.01 20.03 19.83 19.88 1,944
2018-08-23 20.03 20.07 19.90 20.03 4,251
2018-08-22 20.11 20.16 19.98 20.03 1,287
2018-08-21 20.14 20.15 20.07 20.14 1,629
2018-08-20 20.16 20.28 20.11 20.11 3,129
2018-08-17 20.00 20.28 20.00 20.24 4,279
2018-08-16 19.88 20.12 19.88 20.09 3,277
2018-08-15 19.82 19.94 19.82 19.94 3,249
2018-08-14 19.95 19.96 19.87 19.89 2,007

» More Gladstone Coml Stock Price History

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