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
)
14.36
-0.09 (-0.62%)
Streaming Delayed Price
Updated: 12:43 PM EDT, Jun 5, 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 (%)
May 30, 2008
5.536
5.536
5.309
5.454
27,972
+0.02(+0.28%)
May 29, 2008
5.481
5.484
5.279
5.439
31,370
+0.02(+0.33%)
May 28, 2008
5.566
5.566
5.297
5.421
37,023
-0.10(-1.75%)
May 27, 2008
5.385
5.569
5.385
5.518
70,810
+0.20(+3.85%)
May 26, 2008
5.427
5.427
5.273
5.313
30,392
+0.00(+0.00%)
May 23, 2008
5.427
5.427
5.273
5.313
30,392
-0.07(-1.38%)
May 22, 2008
5.475
5.593
5.300
5.388
21,903
-0.06(-1.06%)
May 21, 2008
5.297
5.596
5.297
5.445
9,877
+0.14(+2.56%)
May 20, 2008
5.370
5.409
5.294
5.309
11,907
-0.11(-2.01%)
May 19, 2008
5.270
5.530
5.270
5.418
38,630
-0.04(-0.72%)
May 16, 2008
5.536
5.536
5.433
5.457
4,297
-0.08(-1.37%)
May 15, 2008
5.436
5.533
5.206
5.533
35,621
+0.19(+3.63%)
May 14, 2008
5.161
5.364
5.155
5.339
34,917
-0.02(-0.28%)
May 13, 2008
5.067
5.354
5.067
5.354
37,188
+0.25(+4.86%)
May 12, 2008
5.146
5.170
5.070
5.106
13,870
+0.00(+0.00%)
May 09, 2008
5.052
5.236
4.976
5.106
41,704
+0.08(+1.56%)
May 08, 2008
5.224
5.224
4.946
5.028
31,969
-0.05(-0.89%)
May 07, 2008
4.976
5.143
4.946
5.073
21,106
+0.10(+1.95%)
May 06, 2008
4.964
5.137
4.934
4.976
48,011
+0.00(+0.00%)
May 05, 2008
5.264
5.270
4.946
4.976
59,968
-0.25(-4.70%)
May 02, 2008
5.221
5.225
5.140
5.222
10,601
+0.04(+0.71%)
May 01, 2008
5.261
5.270
5.185
5.185
7,404
-0.08(-1.55%)
Apr 30, 2008
5.258
5.267
5.115
5.267
21,166
+0.15(+2.90%)
Apr 29, 2008
5.264
5.280
4.991
5.118
29,708
-0.09(-1.74%)
Apr 28, 2008
4.946
5.593
4.946
5.209
157,611
+0.26(+5.19%)
Apr 25, 2008
5.016
5.016
4.946
4.952
46,471
+0.01(+0.12%)
Apr 24, 2008
4.946
5.128
4.946
4.946
18,548
-0.03(-0.55%)
Apr 23, 2008
4.883
5.125
4.883
4.973
12,535
+0.08(+1.61%)
Apr 22, 2008
5.040
5.109
4.895
4.895
30,580
-0.07(-1.34%)
Apr 21, 2008
4.928
5.016
4.861
4.961
14,554
+0.03(+0.61%)
Apr 18, 2008
4.722
4.931
4.722
4.931
27,228
+0.17(+3.49%)
Apr 17, 2008
4.837
4.837
4.683
4.765
35,899
-0.01(-0.25%)
Apr 16, 2008
4.864
4.901
4.758
4.777
55,287
-0.09(-1.80%)
Apr 15, 2008
4.991
4.991
4.840
4.864
40,977
-0.02(-0.31%)
Apr 14, 2008
4.755
4.976
4.680
4.879
57,403
+0.06(+1.32%)
Apr 11, 2008
4.783
4.816
4.647
4.816
45,740
+0.00(+0.00%)
Apr 10, 2008
4.892
4.901
4.786
4.816
15,467
-0.17(-3.40%)
Apr 09, 2008
4.919
4.985
4.861
4.985
53,601
+0.01(+0.12%)
Apr 08, 2008
4.858
5.073
4.771
4.979
48,428
+0.15(+3.13%)
Apr 07, 2008
4.913
4.961
4.768
4.828
25,506
-0.01(-0.25%)
Apr 04, 2008
4.910
5.131
4.840
4.840
22,607
-0.15(-2.91%)
Apr 03, 2008
5.007
5.138
4.804
4.985
46,950
+0.02(+0.30%)
Apr 02, 2008
4.895
5.109
4.855
4.970
14,016
+0.02(+0.37%)
Apr 01, 2008
4.798
4.952
4.765
4.952
21,863
+0.25(+5.27%)
Mar 31, 2008
4.955
4.991
4.704
4.704
103,196
-0.10(-2.08%)
Mar 28, 2008
4.743
4.840
4.601
4.804
50,120
+0.13(+2.78%)
Mar 27, 2008
4.783
4.783
4.595
4.674
101,117
+0.08(+1.71%)
Mar 26, 2008
4.613
4.619
4.523
4.595
39,912
-0.01(-0.26%)
Mar 25, 2008
4.671
4.734
4.604
4.607
54,371
-0.01(-0.13%)
Mar 24, 2008
4.619
4.755
4.568
4.613
107,536
+0.00(+0.00%)
Mar 21, 2008
4.553
4.668
4.541
4.613
21,890
+0.00(+0.00%)
Mar 20, 2008
4.553
4.668
4.541
4.613
21,890
+0.07(+1.60%)
Mar 19, 2008
4.577
4.613
4.535
4.541
26,220
-0.07(-1.57%)
Mar 18, 2008
4.574
4.651
4.516
4.613
205,626
+0.04(+0.86%)
Mar 17, 2008
4.498
4.616
4.480
4.574
33,618
-0.05(-0.98%)
Mar 14, 2008
4.825
4.825
4.598
4.619
25,909
-0.21(-4.26%)
Mar 13, 2008
4.792
4.879
4.689
4.825
48,722
-0.08(-1.66%)
Mar 12, 2008
4.704
4.913
4.704
4.907
19,953
+0.18(+3.71%)
Mar 11, 2008
4.710
4.919
4.659
4.731
58,632
+0.00(+0.00%)
Mar 10, 2008
4.840
4.840
4.689
4.731
53,601
-0.11(-2.19%)
Mar 07, 2008
4.886
4.968
4.819
4.837
28,974
-0.08(-1.66%)
Mar 06, 2008
5.007
5.082
4.919
4.919
50,358
-0.19(-3.79%)
Mar 05, 2008
5.140
5.179
5.085
5.112
17,407
+0.06(+1.14%)
Mar 04, 2008
5.125
5.182
5.055
5.055
10,746
-0.19(-3.69%)
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
.