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 (%)
Aug 31, 2007
5.497
5.772
5.476
5.488
62,409
-0.27(-4.63%)
Aug 30, 2007
5.935
5.935
5.727
5.754
13,354
-0.01(-0.21%)
Aug 29, 2007
5.678
5.784
5.678
5.766
15,228
+0.05(+0.95%)
Aug 28, 2007
5.715
5.811
5.712
5.712
18,897
+0.00(+0.05%)
Aug 27, 2007
5.497
5.709
5.497
5.709
36,113
+0.18(+3.23%)
Aug 24, 2007
5.699
5.730
5.467
5.530
21,661
-0.19(-3.38%)
Aug 23, 2007
5.681
5.733
5.464
5.724
18,980
-0.00(-0.05%)
Aug 22, 2007
5.624
5.730
5.530
5.727
27,938
+0.20(+3.61%)
Aug 21, 2007
5.621
5.621
5.482
5.527
8,082
-0.11(-1.88%)
Aug 20, 2007
5.457
5.654
5.394
5.633
30,384
+0.14(+2.53%)
Aug 17, 2007
5.382
5.675
5.382
5.494
47,329
+0.15(+2.83%)
Aug 16, 2007
5.572
5.733
5.343
5.343
58,429
-0.34(-6.06%)
Aug 15, 2007
5.566
5.721
5.521
5.687
70,177
+0.12(+2.17%)
Aug 14, 2007
5.430
5.597
5.430
5.566
23,730
+0.09(+1.60%)
Aug 13, 2007
5.339
5.552
5.339
5.479
24,190
+0.15(+2.84%)
Aug 10, 2007
5.128
5.400
5.128
5.327
60,524
-0.07(-1.34%)
Aug 09, 2007
5.352
5.400
5.225
5.400
23,733
+0.14(+2.59%)
Aug 08, 2007
5.258
5.397
5.143
5.264
69,734
-0.08(-1.53%)
Aug 07, 2007
5.231
5.346
5.113
5.346
49,576
+0.05(+0.88%)
Aug 06, 2007
5.533
5.536
5.158
5.299
82,817
-0.28(-5.07%)
Aug 03, 2007
5.533
5.839
5.530
5.581
28,437
-0.03(-0.54%)
Aug 02, 2007
5.530
5.817
5.530
5.612
17,866
+0.11(+1.92%)
Aug 01, 2007
5.566
5.687
5.409
5.506
27,214
-0.04(-0.65%)
Jul 31, 2007
5.869
6.126
5.506
5.542
95,150
-0.16(-2.76%)
Jul 30, 2007
5.954
5.966
5.699
5.699
39,137
-0.18(-2.99%)
Jul 27, 2007
5.633
6.093
5.633
5.875
97,272
+0.17(+3.02%)
Jul 26, 2007
5.773
5.872
5.681
5.702
26,917
-0.13(-2.18%)
Jul 25, 2007
5.923
5.981
5.827
5.830
36,549
-0.09(-1.53%)
Jul 24, 2007
5.948
5.957
5.914
5.920
19,866
-0.02(-0.41%)
Jul 23, 2007
5.984
6.014
5.945
5.945
28,408
+0.00(+0.00%)
Jul 20, 2007
5.914
6.041
5.914
5.945
22,140
+0.03(+0.51%)
Jul 19, 2007
5.914
5.963
5.914
5.914
18,362
-0.02(-0.36%)
Jul 18, 2007
5.899
5.935
5.899
5.935
14,213
+0.05(+0.87%)
Jul 17, 2007
5.860
5.884
5.790
5.884
19,370
+0.01(+0.15%)
Jul 16, 2007
5.872
5.914
5.854
5.875
18,676
-0.05(-0.92%)
Jul 13, 2007
5.999
5.999
5.811
5.929
18,329
-0.09(-1.56%)
Jul 12, 2007
6.014
6.059
6.008
6.023
14,564
+0.01(+0.20%)
Jul 11, 2007
5.932
6.059
5.751
6.011
51,781
+0.19(+3.33%)
Jul 10, 2007
5.920
6.017
5.775
5.817
21,853
-0.08(-1.28%)
Jul 09, 2007
5.963
5.984
5.878
5.893
32,146
-0.04(-0.71%)
Jul 06, 2007
5.963
6.020
5.920
5.935
13,718
-0.05(-0.76%)
Jul 05, 2007
6.005
6.090
5.963
5.981
17,684
-0.08(-1.40%)
Jul 03, 2007
5.880
6.066
5.880
6.066
17,883
+0.09(+1.52%)
Jul 02, 2007
5.923
5.975
5.923
5.975
23,248
+0.05(+0.77%)
Jun 29, 2007
5.990
5.990
5.926
5.929
20,696
+0.01(+0.10%)
Jun 28, 2007
5.941
5.987
5.830
5.923
12,167
+0.04(+0.67%)
Jun 27, 2007
5.802
6.026
5.754
5.884
19,096
+0.11(+1.99%)
Jun 26, 2007
5.830
5.830
5.754
5.769
18,689
+0.02(+0.32%)
Jun 25, 2007
5.848
5.863
5.684
5.751
20,610
-0.15(-2.51%)
Jun 22, 2007
5.736
5.899
5.699
5.899
49,682
+0.14(+2.42%)
Jun 21, 2007
5.836
5.881
5.675
5.760
117,251
-0.09(-1.50%)
Jun 20, 2007
5.969
6.017
5.842
5.848
45,286
-0.11(-1.93%)
Jun 19, 2007
5.929
6.008
5.929
5.963
11,238
-0.03(-0.45%)
Jun 18, 2007
6.056
6.081
5.957
5.990
33,055
-0.04(-0.60%)
Jun 15, 2007
6.026
6.150
5.999
6.026
47,930
-0.05(-0.85%)
Jun 14, 2007
6.020
6.111
5.984
6.078
32,064
-0.03(-0.54%)
Jun 13, 2007
5.999
6.147
5.999
6.111
80,325
+0.11(+1.81%)
Jun 12, 2007
6.008
6.075
6.002
6.002
19,833
-0.08(-1.39%)
Jun 11, 2007
6.056
6.093
6.048
6.087
49,590
-0.03(-0.54%)
Jun 08, 2007
6.014
6.120
5.996
6.120
12,607
+0.11(+1.91%)
Jun 07, 2007
6.072
6.102
5.990
6.005
55,507
-0.13(-2.17%)
Jun 06, 2007
6.150
6.159
6.090
6.138
43,702
-0.02(-0.39%)
Jun 05, 2007
6.105
6.180
6.090
6.162
43,157
+0.00(+0.05%)
Jun 04, 2007
6.153
6.174
6.090
6.159
51,613
+0.02(+0.30%)
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
.