Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gladstone Comml
(NQ:
GOOD
)
14.17
+0.02 (+0.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2007
5.824
5.824
5.418
5.669
32,758
+0.08(+1.46%)
Oct 30, 2007
5.600
5.618
5.521
5.588
13,380
+0.02(+0.43%)
Oct 29, 2007
5.518
5.594
5.476
5.563
21,651
+0.01(+0.14%)
Oct 26, 2007
5.699
5.699
5.551
5.555
18,326
+0.07(+1.23%)
Oct 25, 2007
5.418
5.491
5.418
5.488
4,826
-0.05(-0.82%)
Oct 24, 2007
5.545
5.591
5.373
5.533
10,138
-0.01(-0.16%)
Oct 23, 2007
5.451
5.633
5.339
5.542
12,118
+0.07(+1.33%)
Oct 22, 2007
5.660
5.660
5.448
5.470
55,533
-0.18(-3.26%)
Oct 19, 2007
5.415
5.654
5.415
5.654
71,423
+0.03(+0.48%)
Oct 18, 2007
5.539
5.639
5.533
5.627
18,607
+0.02(+0.43%)
Oct 17, 2007
5.687
5.702
5.597
5.603
54,475
-0.00(-0.05%)
Oct 16, 2007
5.618
5.642
5.597
5.606
21,780
+0.01(+0.16%)
Oct 15, 2007
5.651
5.651
5.545
5.597
25,472
-0.03(-0.48%)
Oct 12, 2007
5.588
5.636
5.588
5.624
8,759
+0.01(+0.11%)
Oct 11, 2007
5.645
5.649
5.521
5.618
66,015
-0.03(-0.59%)
Oct 10, 2007
5.702
5.757
5.651
5.651
21,638
-0.10(-1.79%)
Oct 09, 2007
5.654
5.754
5.621
5.754
34,873
+0.07(+1.17%)
Oct 08, 2007
5.696
5.721
5.648
5.687
17,103
-0.06(-1.10%)
Oct 05, 2007
5.633
5.751
5.585
5.751
14,045
+0.11(+1.93%)
Oct 04, 2007
5.754
5.754
5.563
5.642
20,792
+0.09(+1.63%)
Oct 03, 2007
5.621
5.848
5.521
5.551
15,314
-0.05(-0.81%)
Oct 02, 2007
5.690
5.699
5.575
5.597
25,694
-0.13(-2.27%)
Oct 01, 2007
6.047
6.047
5.630
5.727
25,680
+0.09(+1.56%)
Sep 28, 2007
6.047
6.047
5.639
5.639
49,329
-0.34(-5.67%)
Sep 27, 2007
5.666
5.978
5.518
5.978
56,307
+0.38(+6.81%)
Sep 26, 2007
5.811
5.886
5.597
5.597
23,733
-0.12(-2.12%)
Sep 25, 2007
5.830
5.875
5.690
5.718
13,437
-0.13(-2.17%)
Sep 24, 2007
5.899
5.967
5.790
5.845
10,577
+0.02(+0.26%)
Sep 21, 2007
5.863
5.863
5.808
5.830
8,925
-0.05(-0.93%)
Sep 20, 2007
5.999
6.038
5.824
5.884
14,759
-0.11(-1.87%)
Sep 19, 2007
5.993
6.050
5.987
5.996
32,011
-0.08(-1.39%)
Sep 18, 2007
6.105
6.105
5.993
6.081
33,806
+0.05(+0.85%)
Sep 17, 2007
5.981
6.029
5.929
6.029
31,763
+0.05(+0.81%)
Sep 14, 2007
5.863
5.981
5.802
5.981
61,526
+0.15(+2.65%)
Sep 13, 2007
6.062
6.062
5.824
5.827
87,376
+0.15(+2.72%)
Sep 12, 2007
5.702
5.802
5.666
5.672
32,216
-0.05(-0.85%)
Sep 11, 2007
5.769
5.769
5.699
5.721
12,643
+0.04(+0.75%)
Sep 10, 2007
5.699
5.699
5.627
5.678
17,238
+0.04(+0.70%)
Sep 07, 2007
5.554
5.663
5.554
5.639
34,609
+0.02(+0.38%)
Sep 06, 2007
5.566
5.618
5.557
5.618
18,497
+0.04(+0.76%)
Sep 05, 2007
5.521
5.581
5.518
5.575
23,386
-0.01(-0.16%)
Sep 04, 2007
5.539
5.585
5.385
5.585
25,128
+0.10(+1.76%)
Aug 31, 2007
5.497
5.772
5.476
5.488
62,409
-0.27(-4.63%)
Aug 30, 2007
5.935
5.935
5.727
5.754
13,354
-0.01(-0.21%)
Aug 29, 2007
5.678
5.784
5.678
5.766
15,228
+0.05(+0.95%)
Aug 28, 2007
5.715
5.811
5.712
5.712
18,897
+0.00(+0.05%)
Aug 27, 2007
5.497
5.709
5.497
5.709
36,113
+0.18(+3.23%)
Aug 24, 2007
5.699
5.730
5.467
5.530
21,661
-0.19(-3.38%)
Aug 23, 2007
5.681
5.733
5.464
5.724
18,980
-0.00(-0.05%)
Aug 22, 2007
5.624
5.730
5.530
5.727
27,938
+0.20(+3.61%)
Aug 21, 2007
5.621
5.621
5.482
5.527
8,082
-0.11(-1.88%)
Aug 20, 2007
5.457
5.654
5.394
5.633
30,384
+0.14(+2.53%)
Aug 17, 2007
5.382
5.675
5.382
5.494
47,329
+0.15(+2.83%)
Aug 16, 2007
5.572
5.733
5.343
5.343
58,429
-0.34(-6.06%)
Aug 15, 2007
5.566
5.721
5.521
5.687
70,177
+0.12(+2.17%)
Aug 14, 2007
5.430
5.597
5.430
5.566
23,730
+0.09(+1.60%)
Aug 13, 2007
5.339
5.552
5.339
5.479
24,190
+0.15(+2.84%)
Aug 10, 2007
5.128
5.400
5.128
5.327
60,524
-0.07(-1.34%)
Aug 09, 2007
5.352
5.400
5.225
5.400
23,733
+0.14(+2.59%)
Aug 08, 2007
5.258
5.397
5.143
5.264
69,734
-0.08(-1.53%)
Aug 07, 2007
5.231
5.346
5.113
5.346
49,576
+0.05(+0.88%)
Aug 06, 2007
5.533
5.536
5.158
5.299
82,817
-0.28(-5.07%)
Aug 03, 2007
5.533
5.839
5.530
5.581
28,437
-0.03(-0.54%)
Aug 02, 2007
5.530
5.817
5.530
5.612
17,866
+0.11(+1.92%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.