Close
Company Search
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 (GOODO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Jul 2025 (Tue) 20.29 20.31 20.29 20.31 282
21st Jul 2025 (Mon) 20.29 20.29 20.27 20.275 391
18th Jul 2025 (Fri) 20.27 20.3884 20.27 20.3884 30
17th Jul 2025 (Thu) 20.27 20.315 20.27 20.315 0
16th Jul 2025 (Wed) 20.27 20.27 20.27 20.2499 164
15th Jul 2025 (Tue) 20.27 20.27 20.23 20.23 70
14th Jul 2025 (Mon) 20.27 20.27 20.25 20.25 41
11th Jul 2025 (Fri) 20.27 20.27 20.26 20.25 275
10th Jul 2025 (Thu) 20.19 20.27 20.19 20.2831 377
9th Jul 2025 (Wed) 20.56 20.56 20.42 20.42 280
8th Jul 2025 (Tue) 20.63 20.63 20.63 20.5785 161
7th Jul 2025 (Mon) 20.47 20.616 20.47 20.616 0
4th Jul 2025 (Fri) 20.47 20.62 20.47 20.62 7
3rd Jul 2025 (Thu) 20.47 20.62 20.47 20.62 7
2nd Jul 2025 (Wed) 20.47 20.47 20.47 20.566 123
1st Jul 2025 (Tue) 20.51 20.51 20.50 20.4301 216
30th Jun 2025 (Mon) 20.64 20.64 20.33 20.40 527
27th Jun 2025 (Fri) 20.72 20.72 20.61 20.61 32
26th Jun 2025 (Thu) 20.72 20.72 20.425 20.425 20
25th Jun 2025 (Wed) 20.72 20.72 20.4259 20.4259 0
24th Jun 2025 (Tue) 20.72 20.72 20.5001 20.5001 9
23rd Jun 2025 (Mon) 20.72 20.72 20.64 20.64 192
20th Jun 2025 (Fri) 20.72 20.72 20.62 20.62 0
19th Jun 2025 (Thu) 20.72 20.72 20.72 20.7399 497
18th Jun 2025 (Wed) 20.72 20.72 20.72 20.7399 497
17th Jun 2025 (Tue) 20.70 20.70 20.70 20.6601 100
16th Jun 2025 (Mon) 20.77 20.77 20.76 20.7799 340
13th Jun 2025 (Fri) 20.83 20.83 20.61 20.67 403
12th Jun 2025 (Thu) 20.69 20.69 20.66 20.66 8
11th Jun 2025 (Wed) 20.69 20.69 20.6781 20.6781 25
10th Jun 2025 (Tue) 20.69 20.69 20.65 20.6999 938
9th Jun 2025 (Mon) 20.98 20.98 20.98 20.8065 289
6th Jun 2025 (Fri) 20.40 20.40 20.40 20.40 287
5th Jun 2025 (Thu) 20.40 20.40 20.39 20.39 88
4th Jun 2025 (Wed) 20.40 20.40 20.40 20.40 2,220
3rd Jun 2025 (Tue) 20.45 20.45 20.40 20.40 378
2nd Jun 2025 (Mon) 20.40 20.48 20.40 20.35 1,936
30th May 2025 (Fri) 20.34 20.34 20.34 20.425 105
29th May 2025 (Thu) 20.05 20.26 20.05 20.34 600
28th May 2025 (Wed) 20.06 20.06 20.06 20.06 207
27th May 2025 (Tue) 20.08 20.08 20.08 20.08 0
26th May 2025 (Mon) 20.08 20.08 20.08 20.08 0
24th May 2025 (Sat) 20.10 20.10 20.08 20.08 330
23rd May 2025 (Fri) 20.10 20.10 20.10 20.10 330
FTSE 100 Latest
Value9,023.81
Change10.82