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
)
14.36
-0.11 (-0.77%)
Streaming Delayed Price
Updated: 12:32 PM EDT, Jun 4, 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 (%)
Nov 30, 2007
5.370
5.445
5.212
5.218
47,185
-0.11(-1.99%)
Nov 29, 2007
5.321
5.336
5.264
5.324
14,059
+0.10(+1.85%)
Nov 28, 2007
5.109
5.367
5.109
5.227
32,696
+0.11(+2.13%)
Nov 27, 2007
5.082
5.125
5.073
5.118
56,120
+0.00(+0.06%)
Nov 26, 2007
5.122
5.146
5.092
5.115
69,151
+0.02(+0.30%)
Nov 23, 2007
5.212
5.212
4.843
5.100
157,340
-0.11(-2.15%)
Nov 21, 2007
5.285
5.285
5.146
5.212
26,329
-0.06(-1.15%)
Nov 20, 2007
5.249
5.276
5.249
5.273
32,633
+0.05(+0.93%)
Nov 19, 2007
5.351
5.533
5.224
5.224
49,512
-0.25(-4.59%)
Nov 16, 2007
5.826
5.881
5.445
5.475
61,102
-0.41(-6.94%)
Nov 15, 2007
5.391
5.944
5.303
5.884
311,526
+0.50(+9.27%)
Nov 14, 2007
5.252
5.385
5.218
5.385
15,361
+0.12(+2.24%)
Nov 13, 2007
5.297
5.418
5.223
5.267
9,434
-0.03(-0.51%)
Nov 12, 2007
5.294
5.388
5.149
5.294
31,519
-0.07(-1.30%)
Nov 09, 2007
5.385
5.412
5.342
5.364
16,627
-0.02(-0.39%)
Nov 08, 2007
5.373
5.430
5.370
5.385
11,943
-0.06(-1.11%)
Nov 07, 2007
5.445
5.639
5.445
5.445
23,817
-0.07(-1.21%)
Nov 06, 2007
5.445
5.521
5.445
5.512
22,488
-0.01(-0.11%)
Nov 05, 2007
5.478
5.518
5.466
5.518
11,685
-0.03(-0.60%)
Nov 02, 2007
5.551
5.581
5.527
5.551
8,627
-0.01(-0.16%)
Nov 01, 2007
5.578
5.763
5.451
5.560
30,041
-0.11(-1.92%)
Oct 31, 2007
5.823
5.823
5.418
5.669
32,759
+0.08(+1.46%)
Oct 30, 2007
5.599
5.618
5.521
5.587
13,381
+0.02(+0.44%)
Oct 29, 2007
5.518
5.593
5.475
5.563
21,652
+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
5.590
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
5.469
55,535
-0.18(-3.26%)
Oct 19, 2007
5.415
5.654
5.415
5.654
71,425
+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
5.596
5.603
54,477
-0.00(-0.05%)
Oct 16, 2007
5.618
5.642
5.596
5.606
21,781
+0.01(+0.16%)
Oct 15, 2007
5.651
5.651
5.545
5.596
25,473
-0.03(-0.48%)
Oct 12, 2007
5.587
5.636
5.587
5.624
8,760
+0.01(+0.11%)
Oct 11, 2007
5.645
5.648
5.521
5.618
66,017
-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
34,874
+0.07(+1.17%)
Oct 08, 2007
5.696
5.720
5.648
5.687
17,103
-0.06(-1.10%)
Oct 05, 2007
5.633
5.751
5.584
5.751
14,045
+0.11(+1.93%)
Oct 04, 2007
5.754
5.754
5.563
5.642
20,792
+0.09(+1.64%)
Oct 03, 2007
5.621
5.848
5.521
5.551
15,315
-0.05(-0.81%)
Oct 02, 2007
5.690
5.699
5.575
5.596
25,694
-0.13(-2.27%)
Oct 01, 2007
6.047
6.047
5.630
5.727
25,681
+0.09(+1.56%)
Sep 28, 2007
6.047
6.047
5.639
5.639
49,330
-0.34(-5.67%)
Sep 27, 2007
5.666
5.978
5.518
5.978
56,308
+0.38(+6.81%)
Sep 26, 2007
5.811
5.886
5.596
5.596
23,734
-0.12(-2.12%)
Sep 25, 2007
5.829
5.875
5.690
5.717
13,437
-0.13(-2.17%)
Sep 24, 2007
5.899
5.967
5.790
5.845
10,578
+0.02(+0.26%)
Sep 21, 2007
5.863
5.863
5.808
5.829
8,925
-0.05(-0.93%)
Sep 20, 2007
5.999
6.038
5.823
5.884
14,759
-0.11(-1.87%)
Sep 19, 2007
5.993
6.050
5.987
5.996
32,012
-0.08(-1.39%)
Sep 18, 2007
6.105
6.105
5.993
6.080
33,807
+0.05(+0.85%)
Sep 17, 2007
5.981
6.029
5.929
6.029
31,764
+0.05(+0.81%)
Sep 14, 2007
5.863
5.981
5.802
5.981
61,528
+0.15(+2.65%)
Sep 13, 2007
6.062
6.062
5.823
5.826
87,378
+0.15(+2.72%)
Sep 12, 2007
5.702
5.802
5.666
5.672
32,217
-0.05(-0.85%)
Sep 11, 2007
5.769
5.769
5.699
5.720
12,644
+0.04(+0.75%)
Sep 10, 2007
5.699
5.699
5.627
5.678
17,239
+0.04(+0.70%)
Sep 07, 2007
5.554
5.663
5.554
5.639
34,610
+0.02(+0.38%)
Sep 06, 2007
5.566
5.618
5.557
5.618
18,498
+0.04(+0.76%)
Sep 05, 2007
5.521
5.581
5.518
5.575
23,387
-0.01(-0.16%)
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
.