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, 2020
12.57
12.61
11.24
11.34
493,736
-1.53(-11.88%)
Apr 29, 2020
12.20
13.26
11.70
12.87
650,287
+1.35(+11.71%)
Apr 28, 2020
11.05
11.79
10.99
11.52
310,850
+0.82(+7.65%)
Apr 27, 2020
10.12
10.92
10.07
10.71
246,767
+0.71(+7.11%)
Apr 24, 2020
10.18
10.18
9.851
9.995
209,189
+0.01(+0.07%)
Apr 23, 2020
10.16
10.30
9.851
9.988
257,910
+0.10(+0.98%)
Apr 22, 2020
10.04
10.11
9.784
9.890
281,860
+0.09(+0.94%)
Apr 21, 2020
9.456
9.883
9.456
9.798
244,542
+0.01(+0.07%)
Apr 20, 2020
9.962
10.15
9.513
9.791
318,820
-0.36(-3.51%)
Apr 17, 2020
10.06
10.41
9.983
10.15
311,997
+0.46(+4.70%)
Apr 16, 2020
9.912
10.15
9.350
9.691
356,122
-0.21(-2.16%)
Apr 15, 2020
9.962
10.15
9.727
9.905
332,912
-0.38(-3.73%)
Apr 14, 2020
10.39
10.55
10.17
10.29
252,297
+0.25(+2.48%)
Apr 13, 2020
10.60
10.66
9.862
10.04
279,524
-0.52(-4.92%)
Apr 09, 2020
9.855
10.74
9.788
10.56
379,737
+0.91(+9.44%)
Apr 08, 2020
9.556
9.912
9.428
9.649
304,946
+0.33(+3.51%)
Apr 07, 2020
9.670
10.18
9.314
9.321
338,955
-0.05(-0.53%)
Apr 06, 2020
9.122
9.748
9.051
9.371
386,061
+0.60(+6.81%)
Apr 03, 2020
9.001
9.071
8.394
8.773
398,991
-0.31(-3.37%)
Apr 02, 2020
9.072
9.592
8.657
9.079
419,434
-0.23(-2.45%)
Apr 01, 2020
9.677
9.954
9.150
9.307
439,905
-0.91(-8.91%)
Mar 31, 2020
10.58
10.67
9.848
10.22
595,967
-0.35(-3.30%)
Mar 30, 2020
10.64
10.65
9.990
10.57
518,213
+0.04(+0.34%)
Mar 27, 2020
9.528
10.74
9.094
10.53
623,011
+1.07(+11.36%)
Mar 26, 2020
8.731
9.883
8.716
9.456
588,777
+0.88(+10.20%)
Mar 25, 2020
7.827
9.072
7.827
8.581
579,186
+0.95(+12.40%)
Mar 24, 2020
7.222
7.770
7.151
7.635
420,786
+0.87(+12.83%)
Mar 23, 2020
6.753
7.165
6.162
6.767
611,830
-0.02(-0.31%)
Mar 20, 2020
7.692
7.812
6.745
6.788
831,571
-0.36(-5.07%)
Mar 19, 2020
5.664
7.507
5.401
7.151
996,719
+1.68(+30.78%)
Mar 18, 2020
8.017
8.290
5.426
5.468
871,393
-3.01(-35.51%)
Mar 17, 2020
8.913
9.592
8.318
8.479
805,599
-0.27(-3.04%)
Mar 16, 2020
9.382
9.662
8.654
8.745
602,510
-1.91(-17.94%)
Mar 13, 2020
9.774
10.68
9.291
10.66
594,879
+1.30(+13.84%)
Mar 12, 2020
10.33
10.56
9.326
9.361
740,555
-1.69(-15.27%)
Mar 11, 2020
11.89
11.93
10.96
11.05
554,060
-1.09(-8.94%)
Mar 10, 2020
12.19
12.41
11.62
12.13
338,321
+0.19(+1.58%)
Mar 09, 2020
12.76
12.80
11.85
11.94
650,970
-1.64(-12.06%)
Mar 06, 2020
13.48
13.63
13.16
13.58
284,942
-0.17(-1.27%)
Mar 05, 2020
14.00
14.07
13.53
13.76
476,824
-0.33(-2.34%)
Mar 04, 2020
13.87
14.14
13.81
14.09
290,372
+0.43(+3.18%)
Mar 03, 2020
13.86
14.16
13.51
13.65
297,095
-0.18(-1.29%)
Mar 02, 2020
13.30
13.85
13.23
13.83
625,933
+0.62(+4.69%)
Feb 28, 2020
13.11
13.34
12.71
13.21
843,829
-0.16(-1.20%)
Feb 27, 2020
14.21
14.21
13.36
13.37
541,391
-0.90(-6.33%)
Feb 26, 2020
14.55
14.62
14.20
14.28
336,454
-0.27(-1.88%)
Feb 25, 2020
14.83
14.96
14.51
14.55
485,143
-0.32(-2.12%)
Feb 24, 2020
14.91
15.05
14.82
14.86
213,689
-0.21(-1.39%)
Feb 21, 2020
14.95
15.10
14.91
15.07
229,667
+0.14(+0.94%)
Feb 20, 2020
14.84
15.08
14.81
14.93
227,482
+0.17(+1.14%)
Feb 19, 2020
14.81
14.86
14.70
14.77
219,936
-0.06(-0.42%)
Feb 18, 2020
15.06
15.07
14.74
14.83
276,598
-0.28(-1.88%)
Feb 14, 2020
15.13
15.15
15.04
15.11
181,725
-0.03(-0.18%)
Feb 13, 2020
15.11
15.22
14.76
15.14
344,746
-0.13(-0.87%)
Feb 12, 2020
15.31
15.35
15.18
15.27
179,377
-0.05(-0.32%)
Feb 11, 2020
15.28
15.40
15.24
15.32
144,279
+0.06(+0.41%)
Feb 10, 2020
15.13
15.26
15.12
15.26
123,784
+0.19(+1.25%)
Feb 07, 2020
15.11
15.16
15.01
15.07
314,032
-0.02(-0.14%)
Feb 06, 2020
15.10
15.16
15.08
15.09
107,078
-0.01(-0.09%)
Feb 05, 2020
15.00
15.11
14.99
15.11
149,926
+0.08(+0.51%)
Feb 04, 2020
15.10
15.11
14.98
15.03
120,225
-0.07(-0.46%)
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
.