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 30, 2009
3.630
3.630
3.518
3.546
25,317
+0.01(+0.21%)
Apr 29, 2009
3.539
3.615
3.497
3.538
110,164
+0.03(+0.91%)
Apr 28, 2009
3.400
3.533
3.358
3.506
107,153
+0.08(+2.29%)
Apr 27, 2009
3.473
3.473
3.328
3.428
66,987
-0.05(-1.56%)
Apr 24, 2009
3.627
3.700
3.456
3.482
48,611
-0.17(-4.64%)
Apr 23, 2009
3.633
3.651
3.452
3.651
26,738
-0.02(-0.66%)
Apr 22, 2009
3.443
3.697
3.394
3.676
73,833
+0.28(+8.19%)
Apr 21, 2009
3.406
3.449
3.291
3.397
64,290
-0.12(-3.44%)
Apr 20, 2009
3.412
3.624
3.189
3.518
123,995
-0.07(-2.02%)
Apr 17, 2009
3.382
3.775
3.255
3.591
181,389
+0.25(+7.62%)
Apr 16, 2009
3.116
3.667
3.116
3.337
240,337
+0.10(+3.08%)
Apr 15, 2009
2.950
3.310
2.844
3.237
54,693
+0.31(+10.42%)
Apr 14, 2009
2.708
2.931
2.697
2.931
95,243
+0.28(+10.74%)
Apr 13, 2009
2.692
2.786
2.647
2.647
41,081
+0.02(+0.57%)
Apr 09, 2009
2.571
2.705
2.571
2.632
31,343
+0.02(+0.58%)
Apr 08, 2009
2.731
2.738
2.593
2.617
27,770
+0.06(+2.25%)
Apr 07, 2009
2.502
2.571
2.481
2.559
14,875
+0.05(+1.81%)
Apr 06, 2009
2.638
2.638
2.505
2.514
19,939
-0.06(-2.24%)
Apr 03, 2009
2.698
2.717
2.571
2.571
26,821
-0.05(-1.73%)
Apr 02, 2009
2.747
2.759
2.617
2.617
36,288
-0.13(-4.63%)
Apr 01, 2009
2.629
2.744
2.493
2.744
35,908
+0.06(+2.14%)
Mar 31, 2009
2.602
2.753
2.444
2.686
76,024
+0.22(+9.09%)
Mar 30, 2009
2.463
2.495
2.444
2.463
18,772
-0.05(-1.93%)
Mar 26, 2009
2.441
2.614
2.441
2.511
29,178
+0.07(+2.85%)
Mar 25, 2009
2.475
2.511
2.441
2.441
20,712
-0.11(-4.16%)
Mar 24, 2009
2.529
2.768
2.423
2.547
47,801
+0.02(+0.72%)
Mar 23, 2009
2.532
2.792
2.320
2.529
36,701
-0.02(-0.95%)
Mar 20, 2009
2.662
2.729
2.449
2.553
49,408
-0.17(-6.12%)
Mar 19, 2009
2.859
2.868
2.517
2.720
82,457
-0.11(-3.85%)
Mar 18, 2009
2.620
2.844
2.387
2.829
86,814
+0.21(+7.97%)
Mar 17, 2009
2.459
2.677
2.311
2.620
76,193
+0.20(+8.25%)
Mar 16, 2009
2.390
2.553
2.390
2.420
35,554
+0.00(+0.13%)
Mar 13, 2009
2.444
2.535
2.290
2.417
9,381
-0.13(-4.99%)
Mar 12, 2009
2.115
2.568
2.015
2.544
119,000
+0.38(+17.29%)
Mar 11, 2009
2.075
2.175
1.861
2.169
79,115
+0.10(+4.67%)
Mar 10, 2009
1.818
2.112
1.815
2.072
79,303
+0.31(+17.50%)
Mar 09, 2009
2.000
2.000
1.764
1.764
29,095
-0.29(-14.16%)
Mar 06, 2009
2.024
2.118
1.966
2.055
63,030
-0.01(-0.56%)
Mar 05, 2009
2.096
2.136
1.972
2.066
77,799
-0.04(-1.87%)
Mar 04, 2009
2.115
2.115
2.087
2.106
8,802
-0.07(-3.33%)
Mar 02, 2009
2.157
2.178
2.127
2.178
81,677
+0.05(+2.42%)
Feb 27, 2009
2.178
2.178
2.057
2.127
72,385
+0.13(+6.51%)
Feb 26, 2009
1.966
2.390
1.966
1.997
81,158
+0.06(+2.97%)
Feb 25, 2009
1.942
2.027
1.864
1.939
34,986
+0.02(+0.94%)
Feb 24, 2009
1.694
1.960
1.622
1.921
80,642
+0.11(+5.83%)
Feb 23, 2009
1.957
2.208
1.779
1.815
70,448
-0.08(-4.00%)
Feb 20, 2009
1.897
2.172
1.685
1.891
125,809
-0.09(-4.73%)
Feb 19, 2009
2.275
2.363
1.985
1.985
106,174
-0.28(-12.53%)
Feb 18, 2009
2.320
2.320
2.121
2.269
85,756
-0.10(-4.09%)
Feb 17, 2009
2.419
2.496
2.366
2.366
25,228
-0.13(-5.21%)
Feb 13, 2009
2.420
2.506
2.420
2.496
18,121
+0.08(+3.13%)
Feb 12, 2009
2.420
2.441
2.390
2.420
15,043
+0.03(+1.26%)
Feb 11, 2009
2.541
2.541
2.360
2.390
11,354
+0.03(+1.28%)
Feb 10, 2009
2.423
2.466
2.360
2.360
37,058
-0.11(-4.29%)
Feb 09, 2009
2.423
2.604
2.423
2.466
34,437
+0.04(+1.75%)
Feb 06, 2009
2.535
2.608
2.423
2.423
21,155
-0.01(-0.37%)
Feb 05, 2009
2.735
2.768
2.429
2.432
33,125
-0.20(-7.69%)
Feb 04, 2009
2.783
2.844
2.423
2.635
79,376
-0.09(-3.22%)
Feb 03, 2009
2.813
2.813
2.617
2.723
23,046
-0.07(-2.39%)
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
.