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
)
14.76
-0.12 (-0.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2008
5.293
5.302
5.150
5.302
21,025
+0.15(+2.90%)
Apr 29, 2008
5.299
5.315
5.025
5.153
29,510
-0.09(-1.74%)
Apr 28, 2008
4.979
5.631
4.979
5.244
156,561
+0.26(+5.19%)
Apr 25, 2008
5.049
5.049
4.979
4.985
46,161
+0.01(+0.12%)
Apr 24, 2008
4.979
5.162
4.979
4.979
18,424
-0.03(-0.55%)
Apr 23, 2008
4.915
5.159
4.915
5.007
12,451
+0.08(+1.61%)
Apr 22, 2008
5.074
5.144
4.927
4.927
30,377
-0.07(-1.34%)
Apr 21, 2008
4.961
5.049
4.894
4.994
14,457
+0.03(+0.61%)
Apr 18, 2008
4.754
4.964
4.754
4.964
27,047
+0.17(+3.49%)
Apr 17, 2008
4.870
4.870
4.714
4.796
35,660
-0.01(-0.25%)
Apr 16, 2008
4.897
4.934
4.790
4.809
54,919
-0.09(-1.80%)
Apr 15, 2008
5.025
5.025
4.873
4.897
40,704
-0.02(-0.31%)
Apr 14, 2008
4.787
5.010
4.711
4.912
57,020
+0.06(+1.32%)
Apr 11, 2008
4.815
4.848
4.678
4.848
45,435
+0.00(+0.00%)
Apr 10, 2008
4.924
4.934
4.818
4.848
15,364
-0.17(-3.40%)
Apr 09, 2008
4.952
5.019
4.894
5.019
53,244
+0.01(+0.12%)
Apr 08, 2008
4.891
5.107
4.803
5.013
48,105
+0.15(+3.13%)
Apr 07, 2008
4.946
4.994
4.800
4.860
25,336
-0.01(-0.25%)
Apr 04, 2008
4.943
5.165
4.873
4.873
22,456
-0.15(-2.91%)
Apr 03, 2008
5.040
5.173
4.836
5.019
46,637
+0.02(+0.30%)
Apr 02, 2008
4.927
5.144
4.888
5.004
13,922
+0.02(+0.37%)
Apr 01, 2008
4.830
4.985
4.797
4.985
21,718
+0.25(+5.27%)
Mar 31, 2008
4.988
5.025
4.736
4.736
102,508
-0.10(-2.08%)
Mar 28, 2008
4.775
4.873
4.632
4.836
49,786
+0.13(+2.78%)
Mar 27, 2008
4.815
4.815
4.626
4.705
100,443
+0.08(+1.71%)
Mar 26, 2008
4.644
4.650
4.553
4.626
39,646
-0.01(-0.26%)
Mar 25, 2008
4.702
4.766
4.635
4.638
54,009
-0.01(-0.13%)
Mar 24, 2008
4.650
4.787
4.599
4.644
106,820
+0.00(+0.00%)
Mar 21, 2008
4.583
4.699
4.571
4.644
21,744
+0.00(+0.00%)
Mar 20, 2008
4.583
4.699
4.571
4.644
21,744
+0.07(+1.60%)
Mar 19, 2008
4.608
4.644
4.565
4.571
26,045
-0.07(-1.57%)
Mar 18, 2008
4.605
4.682
4.547
4.644
204,256
+0.04(+0.86%)
Mar 17, 2008
4.529
4.647
4.510
4.605
33,394
-0.05(-0.98%)
Mar 14, 2008
4.857
4.857
4.629
4.650
25,737
-0.21(-4.26%)
Mar 13, 2008
4.824
4.912
4.720
4.857
48,397
-0.08(-1.66%)
Mar 12, 2008
4.736
4.946
4.736
4.940
19,820
+0.18(+3.71%)
Mar 11, 2008
4.742
4.952
4.690
4.763
58,242
+0.00(+0.00%)
Mar 10, 2008
4.873
4.873
4.720
4.763
53,244
-0.11(-2.19%)
Mar 07, 2008
4.918
5.001
4.851
4.870
28,781
-0.08(-1.66%)
Mar 06, 2008
5.040
5.116
4.952
4.952
50,023
-0.19(-3.79%)
Mar 05, 2008
5.174
5.214
5.119
5.147
17,291
+0.06(+1.14%)
Mar 04, 2008
5.159
5.217
5.089
5.089
10,675
-0.19(-3.69%)
Mar 03, 2008
5.171
5.594
5.031
5.284
18,319
+0.03(+0.52%)
Feb 29, 2008
5.521
5.634
5.211
5.256
67,603
-0.07(-1.26%)
Feb 28, 2008
5.518
5.518
5.132
5.323
17,226
-0.04(-0.74%)
Feb 27, 2008
5.468
5.473
5.025
5.363
81,010
-0.12(-2.17%)
Feb 26, 2008
4.940
5.527
4.940
5.482
76,912
+0.55(+11.11%)
Feb 25, 2008
4.927
5.116
4.851
4.934
35,801
+0.08(+1.70%)
Feb 22, 2008
5.192
5.217
4.851
4.851
35,988
-0.39(-7.38%)
Feb 21, 2008
5.308
5.308
5.229
5.238
4,557
-0.04(-0.69%)
Feb 20, 2008
5.466
5.466
5.265
5.275
10,491
-0.13(-2.37%)
Feb 19, 2008
5.421
5.421
5.329
5.403
8,783
+0.03(+0.51%)
Feb 18, 2008
5.396
5.396
5.329
5.375
11,131
+0.00(+0.00%)
Feb 15, 2008
5.396
5.396
5.329
5.375
11,131
-0.02(-0.45%)
Feb 14, 2008
5.223
5.430
5.223
5.399
19,810
+0.21(+3.99%)
Feb 13, 2008
5.308
5.308
5.108
5.192
22,010
-0.14(-2.57%)
Feb 12, 2008
4.979
5.345
4.979
5.329
26,590
+0.36(+7.16%)
Feb 11, 2008
5.131
5.165
4.967
4.973
19,488
-0.07(-1.41%)
Feb 08, 2008
5.043
5.116
5.037
5.044
10,786
-0.01(-0.22%)
Feb 07, 2008
5.001
5.125
4.964
5.055
35,302
+0.12(+2.34%)
Feb 06, 2008
5.040
5.040
4.940
4.940
19,813
-0.15(-2.87%)
Feb 05, 2008
5.025
5.113
5.010
5.086
38,573
+0.02(+0.36%)
Feb 04, 2008
5.299
5.329
4.918
5.068
31,634
-0.15(-2.92%)
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
.