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
)
14.45
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jul 31, 2008
5.258
5.258
4.831
5.109
42,943
-0.02(-0.47%)
Jul 30, 2008
5.067
5.140
4.746
5.134
41,185
+0.07(+1.37%)
Jul 29, 2008
5.064
5.064
4.650
5.064
42,279
+0.36(+7.58%)
Jul 28, 2008
4.898
5.028
4.707
4.707
26,511
-0.28(-5.70%)
Jul 25, 2008
5.043
5.152
4.894
4.991
64,721
-0.10(-1.96%)
Jul 24, 2008
5.149
5.167
4.970
5.091
21,202
+0.07(+1.32%)
Jul 23, 2008
5.143
5.143
5.025
5.025
30,703
-0.12(-2.29%)
Jul 22, 2008
4.991
5.143
4.979
5.143
31,179
+0.11(+2.10%)
Jul 21, 2008
5.034
5.134
4.840
5.037
52,636
-0.06(-1.25%)
Jul 18, 2008
4.719
5.112
4.689
5.100
45,568
+0.32(+6.64%)
Jul 17, 2008
4.828
4.828
4.462
4.783
35,578
+0.21(+4.63%)
Jul 16, 2008
4.686
4.728
4.480
4.571
28,620
-0.12(-2.52%)
Jul 15, 2008
4.559
4.734
4.459
4.689
95,590
+0.03(+0.71%)
Jul 14, 2008
4.631
4.819
4.536
4.656
32,035
+0.27(+6.14%)
Jul 11, 2008
4.359
4.538
4.359
4.386
40,296
+0.00(+0.00%)
Jul 10, 2008
4.389
4.444
4.386
4.386
46,933
-0.03(-0.77%)
Jul 09, 2008
4.389
4.628
4.389
4.420
23,466
+0.00(+0.01%)
Jul 08, 2008
4.402
4.452
4.238
4.420
70,394
-0.07(-1.55%)
Jul 07, 2008
4.901
4.916
4.223
4.489
76,866
-0.43(-8.68%)
Jul 04, 2008
5.097
5.112
4.916
4.916
19,212
+0.00(+0.00%)
Jul 03, 2008
5.097
5.112
4.916
4.916
19,212
-0.03(-0.61%)
Jul 02, 2008
5.040
5.052
4.946
4.946
29,394
-0.05(-0.97%)
Jul 01, 2008
5.239
5.239
4.991
4.994
64,959
-0.25(-4.73%)
Jun 30, 2008
4.985
5.242
4.961
5.242
48,200
+0.23(+4.59%)
Jun 27, 2008
5.016
5.034
4.946
5.013
42,259
-0.01(-0.12%)
Jun 26, 2008
4.946
5.143
4.946
5.019
22,660
+0.04(+0.71%)
Jun 25, 2008
5.073
5.143
4.949
4.983
23,050
-0.01(-0.28%)
Jun 24, 2008
4.946
5.007
4.946
4.997
28,094
+0.05(+1.04%)
Jun 23, 2008
5.106
5.145
4.946
4.946
39,525
-0.16(-3.14%)
Jun 20, 2008
5.143
5.143
5.106
5.106
14,941
-0.04(-0.71%)
Jun 19, 2008
5.206
5.264
5.143
5.143
52,546
-0.08(-1.51%)
Jun 18, 2008
5.233
5.362
5.194
5.221
29,308
-0.08(-1.43%)
Jun 17, 2008
5.430
5.430
5.297
5.297
25,070
-0.15(-2.67%)
Jun 16, 2008
5.342
5.472
5.297
5.442
25,523
+0.06(+1.12%)
Jun 13, 2008
5.300
5.457
5.300
5.382
13,583
+0.05(+1.02%)
Jun 12, 2008
5.472
5.472
5.255
5.327
17,602
+0.02(+0.40%)
Jun 11, 2008
5.309
5.323
5.303
5.306
4,112
-0.02(-0.40%)
Jun 10, 2008
5.406
5.551
5.306
5.327
9,454
-0.01(-0.17%)
Jun 09, 2008
5.457
5.457
5.300
5.336
11,245
-0.17(-3.02%)
Jun 06, 2008
5.327
5.587
5.255
5.503
50,867
+0.16(+2.94%)
Jun 05, 2008
5.261
5.448
5.258
5.345
16,082
+0.05(+0.91%)
Jun 04, 2008
5.491
5.494
5.297
5.297
24,957
-0.09(-1.70%)
Jun 03, 2008
5.509
5.509
5.388
5.388
27,480
+0.02(+0.35%)
Jun 02, 2008
5.548
5.563
5.370
5.370
28,187
-0.08(-1.55%)
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%)
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
.