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
)
14.42
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 30, 2009
3.821
4.014
3.715
3.921
175,367
+0.10(+2.69%)
Jun 29, 2009
4.659
4.659
3.579
3.818
609,232
-0.85(-18.21%)
Jun 26, 2009
4.532
4.904
4.429
4.668
5,284,170
+0.18(+3.91%)
Jun 25, 2009
4.272
4.529
4.102
4.492
134,678
+0.26(+6.22%)
Jun 24, 2009
4.069
4.263
3.998
4.229
124,024
+0.26(+6.55%)
Jun 23, 2009
4.178
4.380
3.933
3.969
82,817
-0.18(-4.30%)
Jun 22, 2009
4.238
4.238
3.830
4.148
61,410
-0.05(-1.30%)
Jun 19, 2009
4.120
4.202
3.918
4.202
49,709
+0.08(+1.98%)
Jun 18, 2009
4.211
4.211
4.057
4.120
62,805
+0.07(+1.64%)
Jun 17, 2009
3.863
4.235
3.830
4.054
70,735
+0.21(+5.51%)
Jun 16, 2009
3.887
3.918
3.788
3.842
36,876
+0.05(+1.44%)
Jun 15, 2009
4.223
4.223
3.579
3.788
98,641
-0.41(-9.73%)
Jun 12, 2009
4.256
4.380
4.011
4.196
89,137
-0.03(-0.79%)
Jun 11, 2009
4.229
4.314
4.160
4.229
66,025
+0.03(+0.79%)
Jun 10, 2009
4.169
4.196
4.027
4.196
33,085
+0.09(+2.21%)
Jun 09, 2009
4.105
4.178
4.084
4.105
81,250
-0.07(-1.67%)
Jun 08, 2009
4.232
4.232
4.108
4.175
32,229
-0.02(-0.43%)
Jun 05, 2009
4.066
4.235
4.008
4.193
39,650
+0.14(+3.51%)
Jun 04, 2009
3.839
4.302
3.804
4.051
70,983
+0.20(+5.18%)
Jun 03, 2009
3.730
3.851
3.691
3.851
26,490
+0.12(+3.28%)
Jun 02, 2009
3.624
3.733
3.555
3.729
48,380
+0.14(+3.76%)
Jun 01, 2009
3.543
3.688
3.524
3.594
76,180
+0.05(+1.45%)
May 29, 2009
3.546
3.546
3.440
3.543
67,509
+0.15(+4.46%)
May 28, 2009
3.464
3.485
3.337
3.391
50,869
-0.11(-3.20%)
May 27, 2009
3.585
3.627
3.493
3.503
58,369
-0.01(-0.17%)
May 26, 2009
3.703
3.703
3.479
3.509
79,968
-0.15(-4.13%)
May 22, 2009
3.718
3.742
3.645
3.660
55,117
-0.02(-0.49%)
May 21, 2009
3.670
3.757
3.603
3.679
71,767
+0.01(+0.25%)
May 20, 2009
3.627
3.673
3.555
3.670
129,588
+0.06(+1.59%)
May 19, 2009
3.524
3.615
3.288
3.612
202,247
+0.11(+3.02%)
May 18, 2009
3.452
3.626
3.346
3.506
120,805
-0.02(-0.52%)
May 15, 2009
3.527
3.585
3.524
3.524
46,268
+0.04(+1.22%)
May 14, 2009
3.555
3.585
3.479
3.482
29,118
-0.11(-3.11%)
May 13, 2009
3.570
3.600
3.555
3.594
28,593
+0.01(+0.25%)
May 12, 2009
3.521
3.612
3.521
3.585
39,012
+0.07(+2.07%)
May 11, 2009
3.549
3.579
3.495
3.512
61,443
+0.01(+0.26%)
May 08, 2009
3.533
3.567
3.485
3.503
71,625
-0.05(-1.45%)
May 07, 2009
3.630
3.630
3.539
3.555
21,972
-0.08(-2.08%)
May 06, 2009
3.627
3.664
3.564
3.630
29,512
+0.02(+0.42%)
May 05, 2009
3.558
3.639
3.546
3.615
43,524
+0.05(+1.44%)
May 04, 2009
3.567
3.630
3.487
3.564
62,055
+0.02(+0.68%)
May 01, 2009
3.479
3.597
3.479
3.539
36,219
-0.01(-0.17%)
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%)
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
.