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
)
14.15
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 30, 2003
4.477
4.477
4.374
4.462
146,363
-0.02(-0.34%)
Sep 29, 2003
4.505
4.508
4.468
4.477
189,409
-0.02(-0.34%)
Sep 26, 2003
4.517
4.520
4.477
4.492
79,003
+0.03(+0.58%)
Sep 25, 2003
4.492
4.523
4.462
4.466
159,328
-0.02(-0.51%)
Sep 24, 2003
4.523
4.538
4.486
4.489
73,714
-0.03(-0.67%)
Sep 23, 2003
4.559
4.613
4.492
4.520
295,848
-0.00(-0.07%)
Sep 22, 2003
4.523
4.529
4.520
4.523
92,555
+0.00(+0.00%)
Sep 19, 2003
4.529
4.529
4.517
4.523
28,427
+0.00(+0.00%)
Sep 18, 2003
4.523
4.538
4.517
4.523
104,125
+0.00(+0.00%)
Sep 17, 2003
4.508
4.538
4.508
4.523
176,186
+0.02(+0.34%)
Sep 16, 2003
4.538
4.538
4.508
4.508
545,418
-0.03(-0.60%)
Sep 15, 2003
4.535
4.538
4.517
4.535
139,495
+0.00(+0.07%)
Sep 12, 2003
4.538
4.538
4.508
4.532
60,161
-0.01(-0.13%)
Sep 11, 2003
4.538
4.538
4.517
4.538
186,434
+0.00(+0.00%)
Sep 10, 2003
4.495
4.538
4.495
4.538
57,186
+0.04(+0.94%)
Sep 09, 2003
4.538
4.538
4.492
4.495
203,953
-0.04(-0.80%)
Sep 08, 2003
4.583
4.583
4.477
4.532
489,554
-0.01(-0.27%)
Sep 05, 2003
4.577
4.583
4.538
4.544
189,739
-0.05(-1.18%)
Sep 04, 2003
4.619
4.619
4.580
4.598
186,764
-0.02(-0.33%)
Sep 03, 2003
4.613
4.613
4.571
4.613
101,811
+0.00(+0.00%)
Sep 02, 2003
4.598
4.629
4.553
4.613
43,633
+0.06(+1.33%)
Aug 29, 2003
4.598
4.598
4.541
4.553
116,356
-0.05(-0.99%)
Aug 28, 2003
4.583
4.598
4.568
4.598
120,322
+0.02(+0.33%)
Aug 27, 2003
4.632
4.632
4.568
4.583
286,262
-0.03(-0.66%)
Aug 26, 2003
4.586
4.653
4.586
4.613
51,897
+0.02(+0.33%)
Aug 25, 2003
4.598
4.598
4.568
4.598
89,250
+0.03(+0.66%)
Aug 22, 2003
4.598
4.598
4.568
4.568
179,161
-0.03(-0.66%)
Aug 21, 2003
4.613
4.613
4.577
4.598
41,319
-0.00(-0.07%)
Aug 20, 2003
4.598
4.641
4.568
4.601
285,270
+0.02(+0.40%)
Aug 19, 2003
4.613
4.613
4.568
4.583
214,200
-0.03(-0.66%)
Aug 18, 2003
4.622
4.622
4.598
4.613
158,336
+0.00(+0.00%)
Aug 15, 2003
4.538
4.613
4.523
4.613
858,125
+0.11(+2.35%)
Aug 14, 2003
4.583
4.583
4.432
4.508
3,889,993
-0.04(-0.86%)
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
.