TipRanks
Go Ultimate55% OFF

Gladstone Commercial (0IVQ) Historical Prices

GB:0IVQ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202611.5311.7511.3611.4611.46+0.97%11,7831.99
Oct 29, 202611.6011.8211.2411.3511.35-1.39%8,8021.46
Oct 28, 202611.9912.0011.4811.5111.51-3.36%9,7441.63
Oct 27, 202612.1512.3011.8711.9111.91-1.41%4,3740.72
Oct 26, 202612.0612.2411.8612.0812.08+1.85%11,3341.89
Oct 23, 202611.9412.0211.7811.8611.86-0.08%7,4311.23
Oct 22, 202611.8012.0411.4611.9711.87+1.18%6,1571.01
Oct 21, 202612.0412.3411.7711.8311.73-1.91%6,3211.04
Oct 20, 202611.9512.3011.6512.0611.96+1.35%4,4390.73
Oct 19, 202612.6512.6611.9011.9011.80-4.95%8,9781.50
Oct 16, 202612.7213.0012.5212.5212.42-2.80%5,1670.87
Oct 15, 202612.9513.0212.6412.8812.77+0.78%5,4370.92
Oct 14, 202612.8013.0012.7212.7812.67-0.85%4,6060.77
Oct 13, 202612.7613.1512.6912.8912.78+0.47%3,6980.61
Oct 12, 202612.7612.9512.6012.8312.72+1.42%6,2221.03
Oct 09, 202612.9112.9112.6112.6512.54-1.40%3,1230.52
Oct 08, 202612.5112.8312.3812.8312.72+1.42%3,5180.58
Oct 07, 202612.7012.9412.6312.6512.54-0.86%3,2610.53
Oct 06, 202612.7313.0012.6512.7612.65-1.62%4,6570.76
Oct 05, 202613.0613.0612.8012.9712.86+0.62%7,8511.28
Oct 02, 202612.8012.9412.6012.8912.78+1.74%4,0260.66
Oct 01, 202612.6912.8212.3512.6712.56+0.24%7,3551.18
Sep 30, 202612.7012.7812.5012.6412.53+0.56%4,4350.72
Sep 29, 202612.5912.6012.3512.5712.46+0.72%6,6301.07
Sep 28, 202612.3912.6212.3812.4812.38-0.40%7,7131.24
Sep 25, 202612.6412.6812.4012.5312.43-0.31%4,0830.66
Sep 24, 202612.4812.6812.4812.5712.46-0.24%3,5370.56
Sep 23, 202612.8412.9912.5612.6012.49-1.26%5,2840.83
Sep 22, 202612.5212.8012.5012.7612.65+1.11%3,7740.59
Sep 21, 202612.4612.7912.4612.6212.51+0.47%6,1110.96
Sep 18, 202612.8412.9812.6112.6612.46-1.40%4,8360.75
Sep 17, 202612.8212.8712.6112.8412.63+1.10%3,3640.51
Sep 16, 202612.7112.9912.6712.7012.49-0.78%3,1480.48
Sep 15, 202612.5612.8712.5612.8012.59+0.31%3,7560.57
Sep 14, 202612.7912.9212.5512.7612.55+0.16%8,2321.25
Sep 11, 202612.8912.9712.7012.7412.53-0.47%3,5410.53
Sep 10, 202612.8213.1012.7412.8012.59-0.86%3,8750.57
Sep 09, 202613.0213.2512.8912.9112.70-1.30%4,9770.73
Sep 08, 202613.0013.2813.0013.0812.87-0.46%8,7301.29
Sep 07, 202613.1413.2312.9013.1412.93+0.00%00.00
Sep 04, 202613.1013.2312.9013.1412.93+0.54%5,6050.82
Sep 03, 202612.9413.1412.9113.0712.86+0.16%4,1660.60
Sep 02, 202612.9313.1612.8713.0512.84+0.93%6,1800.89
Sep 01, 202613.0213.1312.7812.9312.72-0.16%6,6460.96
Aug 31, 202613.0813.1912.8812.9512.74-0.84%8,5041.25
Aug 28, 202613.0613.2112.9513.0612.85+1.01%5,0770.74
Aug 27, 202613.0013.1912.8812.9312.72-1.30%8,7961.27
Aug 26, 202613.0613.2513.0613.1012.89+0.00%4,4910.65
Aug 25, 202613.1313.2413.0113.1012.89+0.07%4,6860.67
Aug 24, 202613.0213.2112.8013.0912.88+0.70%5,9460.85