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
)
14.42
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2007
5.034
5.391
4.874
5.306
84,606
+0.46(+9.56%)
Dec 28, 2007
4.989
4.989
4.843
4.843
27,383
-0.23(-4.53%)
Dec 27, 2007
5.001
5.149
4.958
5.073
25,608
+0.12(+2.51%)
Dec 26, 2007
5.104
5.185
4.877
4.949
51,874
-0.12(-2.33%)
Dec 24, 2007
4.728
5.082
4.728
5.067
28,110
+0.29(+6.01%)
Dec 21, 2007
4.480
4.901
4.462
4.780
96,750
-0.14(-2.89%)
Dec 20, 2007
4.810
5.016
4.562
4.922
822,382
+0.10(+2.13%)
Dec 19, 2007
4.811
4.861
4.811
4.819
10,753
+0.05(+1.14%)
Dec 18, 2007
4.883
5.031
4.716
4.765
67,136
-0.15(-2.96%)
Dec 17, 2007
4.976
5.019
4.907
4.910
14,970
-0.15(-2.87%)
Dec 14, 2007
4.934
5.164
4.934
5.055
24,292
+0.06(+1.27%)
Dec 13, 2007
4.992
5.025
4.919
4.992
28,021
-0.06(-1.14%)
Dec 12, 2007
5.237
5.237
4.961
5.049
11,397
-0.06(-1.13%)
Dec 11, 2007
5.336
5.433
5.107
5.107
22,041
-0.19(-3.54%)
Dec 10, 2007
5.291
5.336
5.013
5.294
28,695
+0.10(+1.92%)
Dec 07, 2007
5.146
5.194
4.961
5.194
55,245
+0.03(+0.64%)
Dec 06, 2007
5.113
5.161
5.113
5.161
8,313
+0.05(+0.95%)
Dec 05, 2007
5.221
5.221
5.019
5.113
28,563
+0.00(+0.00%)
Dec 04, 2007
4.992
5.324
4.992
5.113
18,818
+0.03(+0.54%)
Dec 03, 2007
5.218
5.421
5.085
5.085
46,948
-0.13(-2.55%)
Nov 30, 2007
5.370
5.445
5.212
5.218
47,183
-0.11(-1.99%)
Nov 29, 2007
5.321
5.336
5.264
5.324
14,058
+0.10(+1.85%)
Nov 28, 2007
5.110
5.367
5.110
5.228
32,695
+0.11(+2.13%)
Nov 27, 2007
5.082
5.125
5.073
5.119
56,118
+0.00(+0.06%)
Nov 26, 2007
5.122
5.146
5.092
5.116
69,149
+0.02(+0.30%)
Nov 23, 2007
5.212
5.212
4.843
5.100
157,335
-0.11(-2.15%)
Nov 21, 2007
5.285
5.285
5.146
5.212
26,328
-0.06(-1.15%)
Nov 20, 2007
5.249
5.276
5.249
5.273
32,632
+0.05(+0.93%)
Nov 19, 2007
5.352
5.533
5.225
5.225
49,510
-0.25(-4.59%)
Nov 16, 2007
5.827
5.881
5.445
5.476
61,100
-0.41(-6.94%)
Nov 15, 2007
5.391
5.945
5.303
5.884
311,516
+0.50(+9.27%)
Nov 14, 2007
5.252
5.385
5.218
5.385
15,360
+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
31,518
-0.07(-1.30%)
Nov 09, 2007
5.385
5.412
5.343
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
23,816
-0.07(-1.21%)
Nov 06, 2007
5.445
5.521
5.445
5.512
22,487
-0.01(-0.11%)
Nov 05, 2007
5.479
5.518
5.467
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
5.824
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%)
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
.