Skip to main content
logo
Gladstone Commercial Corporation (LON:0IVQ)
London flag London · Delayed Price · Currency is GBP · Price in USD
12.96
-0.15 (-1.13%)
At close: Aug 1, 2025

Vista Outdoor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202513.3913.3912.9312.9612.96-1.13%4,802
Jul 31, 202513.2513.3213.1113.1113.11-3.23%9,944
Jul 30, 202513.6813.7113.5513.5513.55-0.22%1,681
Jul 29, 202513.4313.5813.3713.5813.581.62%1,846
Jul 28, 202513.5613.6513.3613.3613.36-1.76%6,231
Jul 25, 202513.8113.8113.5513.6013.60-1.21%1,674
Jul 24, 202513.7413.7713.7013.7713.770.15%1,771
Jul 23, 202513.8213.8413.7313.7513.75-0.51%2,114
Jul 22, 202513.6513.8413.6513.8213.820.95%1,684
Jul 21, 202513.6413.7113.5913.6913.69-0.07%2,944
Jul 18, 202513.9013.9013.6413.7013.60-0.47%4,652
Jul 17, 202513.8013.8613.7313.7613.660.08%998
Jul 16, 202513.8913.8913.6913.7513.65-0.93%1,205
Jul 15, 202514.1514.1613.8313.8813.78-1.68%2,455
Jul 14, 202514.0714.1714.0414.1214.010.61%1,901
Jul 11, 202514.1514.1513.9514.0313.93-1.51%1,849
Jul 10, 202514.1514.2614.1514.2514.140.25%1,349
Jul 9, 202514.2614.2614.1914.2114.11-0.07%850
Jul 8, 202514.3314.3314.2114.2214.12-1.08%1,050
Jul 7, 202514.5814.6414.3514.3814.27-1.55%4,051
Jul 3, 202514.5114.6314.5114.6014.500.74%1,239
Jul 2, 202514.4614.5114.3814.5014.39-0.50%814
Jul 1, 202514.3014.6014.2614.5714.462.85%2,691
Jun 30, 202514.1914.2514.1514.1714.06-1.15%1,841
Jun 27, 202514.3914.3914.2714.3314.232.21%1,624
Jun 26, 202514.0714.1514.0214.0213.92-0.81%735
Jun 25, 202514.4014.4114.1014.1414.03-2.28%1,295
Jun 24, 202514.6214.6214.4614.4714.360.63%3,060
Jun 23, 202514.1214.5414.1214.3814.27-6,168
Jun 20, 202514.4814.5314.3414.3814.27-1.01%1,064
Jun 18, 202514.5114.5314.3814.5214.320.32%2,945
Jun 17, 202514.5914.5914.4814.4814.27-0.99%544
Jun 16, 202514.7614.7614.5814.6214.410.76%1,798
Jun 13, 202514.5014.6114.5014.5114.30-1.27%2,736
Jun 12, 202514.6914.7414.6514.7014.49-1.31%1,170
Jun 11, 202514.8514.9914.8514.8914.680.10%1,033
Jun 10, 202514.7414.9314.7414.8814.671.29%12,893
Jun 9, 202514.4014.6914.4014.6914.481.78%1,150
Jun 6, 202514.4914.5114.4014.4314.220.32%668
Jun 5, 202514.4114.4214.3514.3814.18-0.25%921
Jun 4, 202514.5114.5514.3914.4214.21-0.43%1,052
Jun 3, 202514.4014.4914.3714.4814.280.94%709
Jun 2, 202514.3114.4014.2514.3514.140.88%3,042
May 30, 202514.2914.3914.2214.2214.020.07%2,001
May 29, 202514.2514.2514.1114.2114.011.01%738
May 28, 202514.2114.2714.0714.0713.87-0.51%1,321
May 27, 202513.9714.1413.8914.1413.942.76%2,584
May 23, 202513.8013.8013.6813.7613.570.07%2,308
May 22, 202513.7913.8213.6713.7513.56-0.65%563
May 21, 202514.0514.0513.8413.8413.64-3.08%993