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 (%)
Apr 29, 2005
5.052
5.052
4.986
4.992
19,357
-0.02(-0.30%)
Apr 28, 2005
5.040
5.040
4.970
5.007
22,421
+0.01(+0.18%)
Apr 27, 2005
4.934
4.998
4.919
4.998
11,966
+0.02(+0.30%)
Apr 26, 2005
4.949
4.982
4.901
4.982
35,733
+0.10(+1.98%)
Apr 25, 2005
4.992
4.992
4.840
4.886
52,231
-0.10(-2.06%)
Apr 22, 2005
4.898
4.989
4.843
4.989
73,496
+0.09(+1.85%)
Apr 21, 2005
4.855
4.931
4.855
4.898
26,659
+0.03(+0.68%)
Apr 20, 2005
4.901
4.992
4.865
4.865
20,686
-0.05(-0.99%)
Apr 19, 2005
4.940
4.964
4.898
4.913
184,682
+0.04(+0.81%)
Apr 18, 2005
4.898
4.992
4.855
4.874
22,501
-0.02(-0.49%)
Apr 15, 2005
4.913
4.913
4.874
4.898
9,751
-0.05(-0.98%)
Apr 14, 2005
5.007
5.037
4.840
4.946
17,073
+0.00(+0.06%)
Apr 13, 2005
4.961
4.992
4.940
4.943
11,734
-0.03(-0.67%)
Apr 12, 2005
4.901
4.979
4.889
4.976
18,811
+0.06(+1.29%)
Apr 11, 2005
4.840
4.913
4.837
4.913
47,236
+0.05(+0.93%)
Apr 08, 2005
4.880
4.931
4.810
4.868
58,977
+0.04(+0.81%)
Apr 07, 2005
4.810
4.852
4.795
4.828
71,416
+0.03(+0.69%)
Apr 06, 2005
4.807
4.880
4.762
4.795
153,857
+0.05(+1.08%)
Apr 05, 2005
4.795
4.795
4.734
4.744
73,125
-0.03(-0.63%)
Apr 04, 2005
4.898
4.898
4.773
4.774
37,303
-0.06(-1.31%)
Apr 01, 2005
5.028
5.037
4.810
4.837
127,522
-0.14(-2.74%)
Mar 31, 2005
5.057
5.094
4.946
4.973
146,816
-0.08(-1.56%)
Mar 30, 2005
5.128
5.128
4.976
5.052
39,894
+0.00(+0.00%)
Mar 29, 2005
5.001
5.091
4.992
5.052
46,489
+0.01(+0.24%)
Mar 28, 2005
5.025
5.051
4.946
5.040
56,984
+0.04(+0.85%)
Mar 24, 2005
5.064
5.100
4.931
4.998
33,220
-0.05(-1.08%)
Mar 23, 2005
4.976
5.052
4.976
5.052
696,086
+0.06(+1.21%)
Mar 22, 2005
4.998
5.019
4.992
4.992
86,443
-0.00(-0.02%)
Mar 21, 2005
5.037
5.116
4.992
4.993
40,179
+0.05(+1.07%)
Mar 18, 2005
5.055
5.128
4.940
4.940
27,337
-0.16(-3.09%)
Mar 17, 2005
5.049
5.098
5.007
5.097
93,263
+0.05(+0.96%)
Mar 16, 2005
5.052
5.064
5.010
5.049
81,859
+0.02(+0.36%)
Mar 15, 2005
4.955
5.049
4.943
5.031
57,143
+0.01(+0.24%)
Mar 14, 2005
4.982
5.039
4.973
5.019
29,396
-0.02(-0.48%)
Mar 11, 2005
5.052
5.058
5.028
5.043
18,874
-0.02(-0.30%)
Mar 10, 2005
5.037
5.067
5.037
5.058
19,155
+0.05(+0.91%)
Mar 09, 2005
5.058
5.112
4.998
5.013
48,591
-0.04(-0.78%)
Mar 08, 2005
5.064
5.064
5.028
5.052
18,891
+0.03(+0.54%)
Mar 07, 2005
5.044
5.052
5.025
5.025
25,545
-0.02(-0.42%)
Mar 04, 2005
5.028
5.049
5.028
5.046
59,771
+0.00(+0.00%)
Mar 03, 2005
5.052
5.052
5.028
5.046
15,430
-0.01(-0.12%)
Mar 02, 2005
5.067
5.067
5.031
5.052
20,031
+0.01(+0.18%)
Mar 01, 2005
5.016
5.043
5.007
5.043
17,519
+0.02(+0.48%)
Feb 28, 2005
4.992
5.052
4.937
5.019
55,735
+0.09(+1.78%)
Feb 25, 2005
5.143
5.143
4.922
4.931
101,980
-0.05(-0.91%)
Feb 24, 2005
5.061
5.061
4.973
4.976
48,638
-0.09(-1.79%)
Feb 23, 2005
5.052
5.074
5.004
5.067
159,973
+0.00(+0.00%)
Feb 22, 2005
5.025
5.082
4.995
5.067
177,195
+0.00(+0.06%)
Feb 18, 2005
5.037
5.067
5.001
5.064
72,213
+0.01(+0.24%)
Feb 17, 2005
5.022
5.064
4.998
5.052
69,380
+0.00(+0.06%)
Feb 16, 2005
5.049
5.052
4.992
5.049
17,883
+0.00(+0.00%)
Feb 15, 2005
5.067
5.067
5.034
5.049
19,040
-0.00(-0.06%)
Feb 14, 2005
5.061
5.067
5.025
5.052
52,310
+0.01(+0.20%)
Feb 11, 2005
5.067
5.067
5.022
5.042
36,410
-0.00(-0.02%)
Feb 10, 2005
5.079
5.082
5.043
5.043
17,298
+0.00(+0.00%)
Feb 09, 2005
5.143
5.143
5.043
5.043
19,188
-0.03(-0.66%)
Feb 08, 2005
5.052
5.143
5.052
5.076
50,707
+0.02(+0.48%)
Feb 07, 2005
5.049
5.143
5.049
5.052
47,732
+0.00(+0.06%)
Feb 04, 2005
5.052
5.052
5.040
5.049
35,683
-0.00(-0.06%)
Feb 03, 2005
5.022
5.052
5.022
5.052
14,941
+0.00(+0.00%)
Feb 02, 2005
5.143
5.143
5.040
5.052
16,759
+0.00(+0.00%)
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
.