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, 2008
4.801
4.801
4.498
4.619
43,096
+0.04(+0.79%)
Sep 29, 2008
4.668
4.686
4.386
4.583
87,216
-0.05(-0.98%)
Sep 26, 2008
4.541
4.656
4.538
4.628
27,708
+0.07(+1.46%)
Sep 25, 2008
4.538
4.641
4.538
4.562
4,991
+0.02(+0.53%)
Sep 24, 2008
4.641
4.737
4.538
4.538
86,466
-0.11(-2.28%)
Sep 23, 2008
4.622
4.644
4.538
4.644
25,460
+0.03(+0.59%)
Sep 22, 2008
4.610
4.624
4.414
4.616
59,363
+0.04(+0.79%)
Sep 19, 2008
4.405
4.580
4.374
4.580
93,190
+0.19(+4.34%)
Sep 18, 2008
4.435
4.462
4.359
4.389
60,100
-0.08(-1.69%)
Sep 17, 2008
4.577
4.577
4.389
4.465
60,368
-0.05(-1.13%)
Sep 16, 2008
4.519
4.538
4.389
4.516
41,469
-0.01(-0.12%)
Sep 15, 2008
4.550
4.595
4.521
4.521
25,714
-0.16(-3.39%)
Sep 12, 2008
4.535
4.813
4.507
4.680
52,474
+0.14(+3.13%)
Sep 11, 2008
4.538
4.592
4.507
4.538
86,436
+0.00(+0.07%)
Sep 10, 2008
4.526
4.538
4.523
4.535
69,766
+0.00(+0.07%)
Sep 09, 2008
4.507
4.535
4.507
4.532
6,974
-0.01(-0.13%)
Sep 08, 2008
4.559
4.607
4.507
4.538
65,991
-0.07(-1.57%)
Sep 05, 2008
4.538
4.746
4.538
4.610
94,495
+0.08(+1.77%)
Sep 04, 2008
4.535
4.538
4.492
4.530
52,203
-0.00(-0.03%)
Sep 03, 2008
4.531
4.535
4.498
4.532
8,594
+0.04(+0.94%)
Sep 02, 2008
4.595
4.647
4.483
4.489
75,554
-0.16(-3.39%)
Aug 29, 2008
4.671
4.695
4.619
4.647
22,088
+0.05(+1.19%)
Aug 28, 2008
4.565
4.622
4.538
4.592
12,098
+0.04(+0.93%)
Aug 27, 2008
4.462
4.556
4.462
4.550
64,520
+0.01(+0.27%)
Aug 26, 2008
4.504
4.538
4.465
4.538
16,194
+0.08(+1.69%)
Aug 25, 2008
4.523
4.535
4.462
4.462
21,599
-0.08(-1.67%)
Aug 22, 2008
4.423
4.610
4.423
4.538
49,168
+0.07(+1.56%)
Aug 21, 2008
4.547
4.556
4.468
4.468
40,233
-0.02(-0.40%)
Aug 20, 2008
4.453
4.683
4.453
4.486
43,697
+0.06(+1.44%)
Aug 19, 2008
4.435
4.504
4.423
4.423
27,575
-0.09(-2.08%)
Aug 18, 2008
4.574
4.869
4.510
4.516
67,425
-0.07(-1.45%)
Aug 15, 2008
4.562
4.765
4.538
4.583
44,008
+0.02(+0.46%)
Aug 14, 2008
4.553
4.689
4.538
4.562
10,019
-0.07(-1.50%)
Aug 13, 2008
4.559
4.671
4.559
4.631
4,049
-0.02(-0.46%)
Aug 12, 2008
4.544
4.689
4.507
4.653
22,749
+0.14(+3.01%)
Aug 11, 2008
4.553
4.886
4.492
4.516
31,519
-0.11(-2.42%)
Aug 08, 2008
4.574
4.662
4.526
4.628
25,301
+0.02(+0.39%)
Aug 07, 2008
4.610
4.752
4.462
4.610
52,771
-0.14(-2.93%)
Aug 06, 2008
4.701
4.804
4.323
4.749
41,314
+0.39(+9.03%)
Aug 05, 2008
4.819
4.822
4.341
4.356
77,577
-0.13(-2.96%)
Aug 04, 2008
4.827
4.827
4.380
4.489
245,099
-0.16(-3.51%)
Aug 01, 2008
4.997
5.137
4.356
4.653
193,818
-0.46(-8.94%)
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%)
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
.