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
-0.10 (-0.69%)
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 (%)
Apr 30, 2004
4.973
4.976
4.886
4.922
41,319
-0.01(-0.18%)
Apr 29, 2004
4.931
5.004
4.928
4.931
51,566
-0.02(-0.31%)
Apr 28, 2004
4.979
4.982
4.943
4.946
59,169
-0.02(-0.30%)
Apr 27, 2004
4.967
5.025
4.952
4.961
87,928
-0.03(-0.61%)
Apr 26, 2004
4.992
4.992
4.952
4.992
50,244
+0.03(+0.61%)
Apr 23, 2004
4.992
4.992
4.961
4.961
176,517
-0.02(-0.49%)
Apr 22, 2004
5.007
5.007
4.976
4.986
93,547
+0.01(+0.24%)
Apr 21, 2004
4.961
5.007
4.961
4.973
74,044
-0.01(-0.18%)
Apr 20, 2004
5.022
5.022
4.904
4.982
140,156
-0.01(-0.24%)
Apr 19, 2004
5.037
5.037
4.992
4.995
56,855
-0.02(-0.42%)
Apr 16, 2004
5.137
5.137
4.976
5.016
267,751
+0.02(+0.48%)
Apr 15, 2004
5.022
5.082
4.970
4.992
275,353
-0.04(-0.84%)
Apr 14, 2004
5.025
5.067
5.004
5.034
80,655
-0.00(-0.06%)
Apr 13, 2004
5.067
5.082
5.034
5.037
72,391
-0.03(-0.66%)
Apr 12, 2004
5.094
5.113
5.067
5.070
145,445
-0.04(-0.83%)
Apr 08, 2004
5.128
5.128
5.088
5.113
134,867
-0.01(-0.12%)
Apr 07, 2004
5.143
5.173
5.073
5.119
79,994
-0.04(-0.76%)
Apr 06, 2004
5.100
5.158
5.088
5.158
83,630
+0.00(+0.00%)
Apr 05, 2004
5.173
5.188
5.073
5.158
70,408
-0.01(-0.18%)
Apr 02, 2004
5.113
5.188
5.113
5.167
55,203
-0.01(-0.12%)
Apr 01, 2004
5.188
5.188
5.158
5.173
10,247
+0.00(+0.00%)
Mar 31, 2004
5.052
5.194
5.052
5.173
18,841
-0.00(-0.06%)
Mar 30, 2004
5.203
5.203
5.146
5.176
77,680
-0.01(-0.23%)
Mar 29, 2004
5.203
5.203
5.116
5.188
77,019
+0.07(+1.42%)
Mar 26, 2004
5.203
5.221
5.091
5.116
228,745
+0.02(+0.30%)
Mar 25, 2004
5.067
5.182
5.067
5.100
196,350
-0.01(-0.18%)
Mar 24, 2004
5.110
5.110
5.082
5.110
56,525
+0.00(+0.00%)
Mar 23, 2004
5.110
5.110
5.070
5.110
141,147
+0.00(+0.06%)
Mar 22, 2004
5.113
5.113
5.082
5.107
77,019
+0.00(+0.06%)
Mar 19, 2004
5.079
5.128
5.079
5.104
142,139
+0.01(+0.12%)
Mar 18, 2004
5.097
5.097
5.073
5.097
77,680
+0.02(+0.36%)
Mar 17, 2004
5.094
5.094
5.079
5.079
70,078
+0.01(+0.18%)
Mar 16, 2004
5.113
5.113
5.052
5.070
42,972
-0.02(-0.42%)
Mar 15, 2004
5.091
5.113
5.073
5.091
33,055
-0.02(-0.36%)
Mar 12, 2004
5.113
5.113
5.083
5.110
130,569
+0.04(+0.72%)
Mar 11, 2004
5.143
5.143
5.070
5.073
163,956
-0.07(-1.35%)
Mar 10, 2004
5.158
5.164
5.116
5.143
92,225
-0.01(-0.23%)
Mar 09, 2004
5.102
5.167
5.097
5.155
631,033
+0.06(+1.13%)
Mar 08, 2004
5.097
5.140
5.073
5.097
43,964
+0.00(+0.00%)
Mar 05, 2004
5.073
5.113
5.073
5.097
39,997
+0.02(+0.48%)
Mar 04, 2004
5.110
5.143
5.052
5.073
51,566
-0.03(-0.53%)
Mar 03, 2004
5.113
5.113
5.082
5.100
20,494
-0.04(-0.82%)
Mar 02, 2004
5.143
5.143
5.082
5.143
15,536
-0.00(-0.06%)
Mar 01, 2004
5.091
5.158
5.073
5.146
27,436
+0.05(+1.07%)
Feb 27, 2004
5.143
5.143
5.073
5.091
28,097
+0.02(+0.30%)
Feb 26, 2004
5.143
5.143
5.073
5.076
39,666
-0.04(-0.71%)
Feb 25, 2004
5.119
5.155
5.067
5.113
43,302
+0.03(+0.60%)
Feb 24, 2004
5.113
5.113
5.022
5.082
61,153
+0.01(+0.29%)
Feb 23, 2004
5.082
5.082
5.022
5.067
122,306
-0.00(-0.06%)
Feb 20, 2004
5.067
5.082
5.067
5.070
102,142
+0.00(+0.00%)
Feb 19, 2004
5.097
5.097
5.067
5.070
15,205
+0.00(+0.00%)
Feb 18, 2004
5.097
5.134
5.067
5.070
76,028
-0.03(-0.53%)
Feb 17, 2004
5.143
5.143
5.097
5.097
22,477
-0.05(-0.88%)
Feb 13, 2004
5.113
5.143
5.097
5.143
24,461
+0.04(+0.77%)
Feb 12, 2004
5.100
5.143
5.097
5.104
39,005
-0.04(-0.71%)
Feb 11, 2004
5.143
5.173
5.113
5.140
23,469
-0.00(-0.06%)
Feb 10, 2004
5.143
5.158
5.097
5.143
40,989
+0.02(+0.30%)
Feb 09, 2004
5.179
5.179
5.100
5.128
85,614
-0.02(-0.29%)
Feb 06, 2004
5.179
5.179
5.104
5.143
25,122
+0.05(+0.89%)
Feb 05, 2004
5.143
5.143
5.097
5.097
20,825
-0.06(-1.17%)
Feb 04, 2004
5.097
5.158
5.097
5.158
39,666
+0.01(+0.29%)
Feb 03, 2004
5.143
5.173
5.097
5.143
31,733
-0.02(-0.35%)
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
.