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
-0.10 (-0.69%)
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 (%)
Sep 30, 2009
4.217
4.259
4.105
4.138
77,459
-0.01(-0.22%)
Sep 29, 2009
4.196
4.196
4.054
4.148
71,135
-0.07(-1.58%)
Sep 28, 2009
4.099
4.214
3.963
4.214
62,313
+0.10(+2.50%)
Sep 25, 2009
4.238
4.244
3.975
4.111
111,718
-0.12(-2.79%)
Sep 24, 2009
4.151
4.247
4.151
4.229
45,811
+0.07(+1.75%)
Sep 23, 2009
4.211
4.253
4.090
4.157
62,594
-0.06(-1.36%)
Sep 22, 2009
4.166
4.280
4.166
4.214
58,171
+0.05(+1.24%)
Sep 21, 2009
3.440
4.220
3.440
4.163
149,243
-0.14(-3.17%)
Sep 18, 2009
4.235
4.302
4.132
4.299
136,400
+0.06(+1.50%)
Sep 17, 2009
4.235
4.387
4.202
4.235
250,175
+0.00(+0.00%)
Sep 16, 2009
4.266
4.266
4.160
4.235
98,932
+0.00(+0.00%)
Sep 15, 2009
4.266
4.266
4.220
4.235
62,409
-0.04(-0.92%)
Sep 14, 2009
4.145
4.275
4.145
4.275
118,888
+0.11(+2.69%)
Sep 11, 2009
4.163
4.175
4.129
4.163
32,275
-0.01(-0.29%)
Sep 10, 2009
4.148
4.175
4.093
4.175
35,108
+0.02(+0.58%)
Sep 09, 2009
4.129
4.151
4.042
4.151
37,809
+0.01(+0.29%)
Sep 08, 2009
4.129
4.187
4.083
4.138
42,192
+0.04(+0.88%)
Sep 04, 2009
3.866
4.160
3.809
4.102
94,119
+0.19(+4.87%)
Sep 03, 2009
4.024
4.024
3.842
3.912
42,767
-0.09(-2.19%)
Sep 02, 2009
3.963
4.105
3.933
3.999
49,295
+0.02(+0.38%)
Sep 01, 2009
4.042
4.166
3.966
3.984
64,409
-0.08(-2.01%)
Aug 31, 2009
4.148
4.148
4.008
4.066
63,242
-0.04(-0.88%)
Aug 28, 2009
4.175
4.175
4.054
4.102
47,203
-0.07(-1.74%)
Aug 27, 2009
4.084
4.205
3.975
4.175
33,049
+0.05(+1.32%)
Aug 26, 2009
4.084
4.166
4.027
4.120
62,481
-0.02(-0.44%)
Aug 25, 2009
4.135
4.219
3.963
4.138
56,128
+0.04(+0.93%)
Aug 24, 2009
4.151
4.178
4.096
4.100
28,589
-0.06(-1.43%)
Aug 21, 2009
4.175
4.196
4.093
4.160
97,709
+0.00(+0.07%)
Aug 20, 2009
4.184
4.184
4.087
4.157
46,393
-0.02(-0.43%)
Aug 19, 2009
4.175
4.217
4.084
4.175
84,093
+0.01(+0.29%)
Aug 18, 2009
4.229
4.229
4.090
4.163
91,693
+0.02(+0.44%)
Aug 17, 2009
4.090
4.223
4.060
4.145
94,410
+0.08(+1.93%)
Aug 14, 2009
4.117
4.166
3.990
4.066
329,502
-0.11(-2.61%)
Aug 13, 2009
4.172
4.217
4.111
4.175
134,073
+0.01(+0.15%)
Aug 12, 2009
4.232
4.235
4.145
4.169
241,898
-0.06(-1.43%)
Aug 11, 2009
4.235
4.246
4.166
4.229
68,841
-0.05(-1.06%)
Aug 10, 2009
4.205
4.299
4.163
4.275
82,678
+0.06(+1.36%)
Aug 07, 2009
4.250
4.314
4.205
4.217
129,885
+0.07(+1.68%)
Aug 06, 2009
4.181
4.293
4.117
4.148
96,869
-0.00(-0.07%)
Aug 05, 2009
4.263
4.263
4.129
4.151
75,006
-0.05(-1.08%)
Aug 04, 2009
4.272
4.350
4.166
4.196
95,653
-0.04(-0.93%)
Aug 03, 2009
4.235
4.335
4.160
4.235
119,737
+0.08(+1.82%)
Jul 31, 2009
4.235
4.235
4.160
4.160
70,663
-0.05(-1.08%)
Jul 30, 2009
4.235
4.235
4.054
4.205
67,519
+0.00(+0.07%)
Jul 29, 2009
4.284
4.296
4.175
4.202
183,525
-0.09(-2.11%)
Jul 28, 2009
4.256
4.321
4.196
4.293
94,859
+0.05(+1.07%)
Jul 27, 2009
4.223
4.266
4.024
4.247
141,627
+0.04(+0.86%)
Jul 24, 2009
4.223
4.359
4.030
4.211
56,138
-0.04(-0.93%)
Jul 23, 2009
4.202
4.377
4.145
4.250
163,638
+0.03(+0.79%)
Jul 22, 2009
4.138
4.217
4.064
4.217
56,455
-0.02(-0.43%)
Jul 21, 2009
4.232
4.235
4.108
4.235
122,001
+0.00(+0.07%)
Jul 20, 2009
4.163
4.254
4.163
4.232
84,963
+0.09(+2.19%)
Jul 17, 2009
4.235
4.235
4.092
4.141
113,936
-0.07(-1.72%)
Jul 16, 2009
4.341
4.355
4.126
4.214
127,459
-0.04(-0.92%)
Jul 15, 2009
3.948
4.385
3.912
4.253
199,272
+0.34(+8.74%)
Jul 14, 2009
3.860
3.960
3.794
3.912
68,378
+0.06(+1.57%)
Jul 13, 2009
3.594
3.915
3.567
3.851
138,427
+0.28(+7.97%)
Jul 10, 2009
3.543
3.588
3.485
3.567
52,578
+0.02(+0.68%)
Jul 09, 2009
3.482
3.703
3.482
3.543
51,513
+0.06(+1.83%)
Jul 08, 2009
3.549
3.709
3.406
3.479
131,964
-0.07(-1.88%)
Jul 07, 2009
3.515
3.660
3.482
3.546
121,155
-0.00(-0.09%)
Jul 06, 2009
3.700
3.700
3.524
3.549
117,255
-0.17(-4.48%)
Jul 02, 2009
3.954
3.954
3.712
3.715
85,121
-0.24(-5.97%)
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
.