Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gladstone Comme (GOOD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 13.05 13.05 12.86 12.88 36,995
18th Sep 2025 (Thu) 12.96 13.035 12.91 13.03 13,246
17th Sep 2025 (Wed) 12.91 13.16 12.91 12.95 8,992
16th Sep 2025 (Tue) 13.02 13.04 12.87 12.90 26,683
15th Sep 2025 (Mon) 13.13 13.16 12.985 13.01 17,463
12th Sep 2025 (Fri) 13.07 13.10 13.02 13.05 17,198
11th Sep 2025 (Thu) 12.85 13.12 12.85 13.10 14,002
10th Sep 2025 (Wed) 12.96 12.98 12.82 12.85 25,677
9th Sep 2025 (Tue) 13.025 13.04 12.99 13.00 28,185
8th Sep 2025 (Mon) 13.14 13.14 12.99 13.08 32,310
5th Sep 2025 (Fri) 13.33 13.34 13.18 13.22 19,168
4th Sep 2025 (Thu) 13.14 13.25 13.045 13.25 29,481
3rd Sep 2025 (Wed) 13.37 13.41 13.00 13.07 370,707
2nd Sep 2025 (Tue) 13.38 13.44 13.295 13.32 17,933
1st Sep 2025 (Mon) 13.33 13.46 13.24 13.45 13,274
29th Aug 2025 (Fri) 13.33 13.46 13.24 13.45 13,274
28th Aug 2025 (Thu) 13.26 13.30 13.175 13.30 11,492
27th Aug 2025 (Wed) 13.29 13.42 13.215 13.27 38,600
26th Aug 2025 (Tue) 13.20 13.25 13.17 13.23 13,542
25th Aug 2025 (Mon) 13.335 13.335 13.18 13.19 20,014
22nd Aug 2025 (Fri) 13.14 13.45 13.14 13.32 38,582
21st Aug 2025 (Thu) 13.02 13.16 13.02 13.10 20,062
20th Aug 2025 (Wed) 13.14 13.225 13.025 13.08 13,601
19th Aug 2025 (Tue) 13.14 13.285 13.14 13.24 19,640
18th Aug 2025 (Mon) 13.17 13.29 13.045 13.08 25,592
15th Aug 2025 (Fri) 13.125 13.155 13.03 13.15 16,675
14th Aug 2025 (Thu) 13.25 13.25 13.08 13.09 16,964
13th Aug 2025 (Wed) 13.40 13.41 13.29 13.38 14,135
12th Aug 2025 (Tue) 13.14 13.38 13.13 13.38 18,698
11th Aug 2025 (Mon) 13.10 13.13 13.01 13.05 26,304
8th Aug 2025 (Fri) 13.01 13.14 12.995 13.08 15,593
7th Aug 2025 (Thu) 13.06 13.115 12.83 13.03 17,617
6th Aug 2025 (Wed) 13.19 13.19 13.045 13.06 12,217
5th Aug 2025 (Tue) 13.25 13.27 13.155 13.23 13,163
4th Aug 2025 (Mon) 13.09 13.24 13.07 13.24 13,503
1st Aug 2025 (Fri) 13.16 13.23 12.91 13.01 5,257
31st Jul 2025 (Thu) 13.24 13.34 13.08 13.15 11,663
30th Jul 2025 (Wed) 13.675 13.68 13.23 13.31 16,319
29th Jul 2025 (Tue) 13.40 13.68 13.40 13.66 39,083
28th Jul 2025 (Mon) 13.56 13.56 13.315 13.35 25,707
25th Jul 2025 (Fri) 13.68 13.68 13.54 13.60 17,063
24th Jul 2025 (Thu) 13.74 13.76 13.645 13.65 28,396
23rd Jul 2025 (Wed) 13.82 13.82 13.705 13.78 14,376
22nd Jul 2025 (Tue) 13.735 13.87 13.73 13.81 17,266
FTSE 100 Latest
Value9,223.53
Change6.86