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
)
14.41
-0.04 (-0.28%)
Streaming Delayed Price
Updated: 11:12 AM EDT, Jun 5, 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 28, 2008
3.086
3.930
3.016
3.875
63,270
+1.09(+38.94%)
Nov 26, 2008
2.650
2.804
2.650
2.789
32,620
+0.14(+5.37%)
Nov 25, 2008
2.753
2.850
2.647
2.647
13,949
+0.00(+0.00%)
Nov 24, 2008
2.783
2.783
2.571
2.647
30,785
-0.11(-4.16%)
Nov 21, 2008
2.786
2.980
2.571
2.762
33,803
-0.04(-1.40%)
Nov 20, 2008
2.647
2.801
2.571
2.801
83,540
+0.14(+5.23%)
Nov 19, 2008
2.605
2.723
2.571
2.662
34,435
+0.04(+1.38%)
Nov 18, 2008
3.040
3.080
2.496
2.626
45,790
-0.47(-15.32%)
Nov 17, 2008
3.231
3.340
2.880
3.101
650,450
-0.24(-7.24%)
Nov 14, 2008
3.322
3.343
3.176
3.343
22,068
-0.17(-4.82%)
Nov 13, 2008
3.515
3.515
3.101
3.512
104,925
+0.03(+0.96%)
Nov 12, 2008
3.545
3.615
3.479
3.479
20,676
-0.08(-2.13%)
Nov 11, 2008
3.733
3.733
3.494
3.554
28,134
-0.36(-9.20%)
Nov 10, 2008
3.821
4.226
3.736
3.914
62,573
+0.17(+4.65%)
Nov 07, 2008
3.630
3.769
3.514
3.740
20,584
+0.16(+4.52%)
Nov 06, 2008
3.630
3.652
3.488
3.579
15,863
-0.28(-7.14%)
Nov 05, 2008
3.866
3.866
3.675
3.854
5,467
-0.08(-2.15%)
Nov 04, 2008
4.029
4.105
3.866
3.939
31,641
-0.15(-3.70%)
Nov 03, 2008
3.697
4.311
3.101
4.090
106,786
+0.56(+15.75%)
Oct 31, 2008
3.648
3.930
3.031
3.533
79,726
+0.04(+1.13%)
Oct 30, 2008
3.443
3.600
3.122
3.494
77,170
+0.14(+4.15%)
Oct 29, 2008
2.908
3.358
2.908
3.355
26,174
+0.43(+14.68%)
Oct 28, 2008
3.040
3.040
2.656
2.925
33,188
+0.05(+1.79%)
Oct 27, 2008
2.874
3.016
2.741
2.874
28,243
-0.16(-5.28%)
Oct 24, 2008
3.188
3.188
2.877
3.034
64,106
-0.26(-7.98%)
Oct 23, 2008
3.778
3.778
3.255
3.297
85,977
-0.41(-11.16%)
Oct 22, 2008
3.896
4.172
3.594
3.712
22,964
-0.38(-9.18%)
Oct 21, 2008
4.308
4.332
3.645
4.087
45,938
-0.18(-4.12%)
Oct 20, 2008
4.054
4.262
3.933
4.262
33,417
+0.17(+4.22%)
Oct 17, 2008
3.449
4.193
3.449
4.090
62,996
+0.73(+21.58%)
Oct 16, 2008
3.276
3.370
3.207
3.364
9,586
+0.15(+4.81%)
Oct 15, 2008
3.143
3.294
3.143
3.210
8,234
+0.11(+3.51%)
Oct 14, 2008
2.998
3.267
2.998
3.101
56,464
+0.14(+4.59%)
Oct 13, 2008
2.934
3.031
2.723
2.965
70,589
+0.15(+5.49%)
Oct 10, 2008
2.844
2.977
2.723
2.810
266,830
-0.06(-2.11%)
Oct 09, 2008
2.995
3.506
2.844
2.871
87,973
-0.12(-4.14%)
Oct 08, 2008
3.524
3.524
2.511
2.995
166,351
-0.58(-16.24%)
Oct 07, 2008
3.975
4.011
3.554
3.576
121,314
-0.28(-7.29%)
Oct 06, 2008
4.432
4.432
3.857
3.857
95,933
-0.64(-14.14%)
Oct 03, 2008
4.777
4.777
4.462
4.492
42,920
-0.28(-5.95%)
Oct 02, 2008
4.674
4.807
4.471
4.777
87,428
+0.10(+2.20%)
Oct 01, 2008
4.519
4.737
4.498
4.674
30,435
+0.05(+1.18%)
Sep 30, 2008
4.801
4.801
4.498
4.619
43,096
+0.04(+0.79%)
Sep 29, 2008
4.668
4.686
4.386
4.583
87,216
-0.05(-0.98%)
Sep 26, 2008
4.541
4.656
4.538
4.628
27,708
+0.07(+1.46%)
Sep 25, 2008
4.538
4.641
4.538
4.562
4,991
+0.02(+0.53%)
Sep 24, 2008
4.641
4.737
4.538
4.538
86,466
-0.11(-2.28%)
Sep 23, 2008
4.622
4.644
4.538
4.644
25,460
+0.03(+0.59%)
Sep 22, 2008
4.610
4.624
4.414
4.616
59,363
+0.04(+0.79%)
Sep 19, 2008
4.405
4.580
4.374
4.580
93,190
+0.19(+4.34%)
Sep 18, 2008
4.435
4.462
4.359
4.389
60,100
-0.08(-1.69%)
Sep 17, 2008
4.577
4.577
4.389
4.465
60,368
-0.05(-1.13%)
Sep 16, 2008
4.519
4.538
4.389
4.516
41,469
-0.01(-0.12%)
Sep 15, 2008
4.550
4.595
4.521
4.521
25,714
-0.16(-3.39%)
Sep 12, 2008
4.535
4.813
4.507
4.680
52,474
+0.14(+3.13%)
Sep 11, 2008
4.538
4.592
4.507
4.538
86,436
+0.00(+0.07%)
Sep 10, 2008
4.526
4.538
4.523
4.535
69,766
+0.00(+0.07%)
Sep 09, 2008
4.507
4.535
4.507
4.532
6,974
-0.01(-0.13%)
Sep 08, 2008
4.559
4.607
4.507
4.538
65,991
-0.07(-1.57%)
Sep 05, 2008
4.538
4.746
4.538
4.610
94,495
+0.08(+1.77%)
Sep 04, 2008
4.535
4.538
4.492
4.530
52,203
-0.00(-0.03%)
Sep 03, 2008
4.531
4.535
4.498
4.532
8,594
+0.04(+0.94%)
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
.