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, 2010
5.574
5.607
5.565
5.578
112,654
+0.02(+0.35%)
Sep 29, 2010
5.522
5.574
5.477
5.558
94,127
+0.01(+0.12%)
Sep 28, 2010
5.516
5.584
5.493
5.552
115,026
+0.06(+1.12%)
Sep 27, 2010
5.558
5.565
5.445
5.490
52,670
-0.06(-1.11%)
Sep 24, 2010
5.448
5.568
5.448
5.552
65,897
+0.16(+2.95%)
Sep 23, 2010
5.500
5.511
5.363
5.392
89,189
-0.12(-2.18%)
Sep 22, 2010
5.500
5.581
5.498
5.513
59,550
+0.01(+0.24%)
Sep 21, 2010
5.526
5.591
5.496
5.500
81,836
-0.03(-0.53%)
Sep 20, 2010
5.493
5.558
5.464
5.529
117,125
+0.06(+1.16%)
Sep 17, 2010
5.536
5.536
5.465
5.465
172,161
-0.06(-1.05%)
Sep 15, 2010
5.485
5.530
5.472
5.524
43,100
+0.04(+0.65%)
Sep 14, 2010
5.485
5.501
5.469
5.488
67,155
-0.01(-0.23%)
Sep 13, 2010
5.533
5.533
5.453
5.501
163,858
+0.02(+0.35%)
Sep 10, 2010
5.465
5.527
5.462
5.482
87,754
+0.01(+0.24%)
Sep 09, 2010
5.527
5.527
5.459
5.469
36,440
-0.01(-0.18%)
Sep 08, 2010
5.462
5.533
5.446
5.478
59,202
+0.01(+0.24%)
Sep 07, 2010
5.504
5.505
5.465
5.465
74,910
-0.04(-0.76%)
Sep 03, 2010
5.517
5.520
5.475
5.507
113,653
+0.01(+0.23%)
Sep 02, 2010
5.504
5.511
5.453
5.495
87,199
+0.01(+0.12%)
Sep 01, 2010
5.491
5.491
5.435
5.488
192,180
+0.05(+0.83%)
Aug 31, 2010
5.440
5.488
5.398
5.443
86,768
+0.04(+0.66%)
Aug 30, 2010
5.514
5.517
5.369
5.407
112,140
-0.08(-1.47%)
Aug 27, 2010
5.485
5.507
5.409
5.488
94,756
+0.04(+0.65%)
Aug 26, 2010
5.349
5.485
5.346
5.453
167,394
+0.11(+1.99%)
Aug 25, 2010
5.169
5.353
5.169
5.346
114,555
+0.15(+2.98%)
Aug 24, 2010
5.078
5.259
5.056
5.191
75,877
+0.10(+2.03%)
Aug 23, 2010
5.220
5.288
5.082
5.088
101,196
-0.09(-1.68%)
Aug 20, 2010
5.253
5.253
5.120
5.175
115,351
-0.08(-1.59%)
Aug 19, 2010
5.407
5.407
5.230
5.259
145,397
-0.14(-2.66%)
Aug 18, 2010
5.441
5.476
5.351
5.403
122,614
-0.01(-0.12%)
Aug 17, 2010
5.483
5.489
5.348
5.409
186,730
-0.06(-1.05%)
Aug 16, 2010
5.284
5.483
5.284
5.467
89,486
+0.18(+3.45%)
Aug 13, 2010
5.348
5.403
5.284
5.284
76,962
-0.07(-1.32%)
Aug 12, 2010
5.371
5.444
5.342
5.355
88,753
-0.02(-0.30%)
Aug 11, 2010
5.479
5.489
5.367
5.371
160,288
-0.04(-0.77%)
Aug 10, 2010
5.486
5.486
5.348
5.412
148,566
-0.07(-1.34%)
Aug 09, 2010
5.495
5.524
5.422
5.486
105,602
+0.04(+0.71%)
Aug 06, 2010
5.332
5.460
5.316
5.447
121,362
+0.05(+0.95%)
Aug 05, 2010
5.419
5.521
5.351
5.396
125,249
-0.05(-0.88%)
Aug 04, 2010
5.492
5.492
5.412
5.444
90,511
-0.00(-0.06%)
Aug 03, 2010
5.399
5.511
5.383
5.447
133,799
-0.01(-0.12%)
Aug 02, 2010
5.518
5.518
5.383
5.454
88,322
-0.00(-0.06%)
Jul 30, 2010
5.444
5.505
5.441
5.457
109,162
-0.01(-0.12%)
Jul 29, 2010
5.460
5.505
5.383
5.463
31,369
+0.07(+1.25%)
Jul 28, 2010
5.415
5.463
5.284
5.396
54,217
-0.01(-0.12%)
Jul 27, 2010
5.524
5.524
5.387
5.403
113,774
-0.12(-2.09%)
Jul 26, 2010
5.524
5.540
5.390
5.518
158,708
-0.02(-0.35%)
Jul 23, 2010
5.409
5.540
5.392
5.537
79,878
+0.09(+1.71%)
Jul 22, 2010
5.383
5.483
5.329
5.444
90,536
+0.12(+2.22%)
Jul 21, 2010
5.444
5.444
5.307
5.326
52,175
-0.10(-1.89%)
Jul 20, 2010
5.377
5.438
5.319
5.428
111,791
+0.08(+1.53%)
Jul 19, 2010
5.318
5.356
5.219
5.347
126,945
+0.07(+1.33%)
Jul 16, 2010
5.277
5.354
5.261
5.277
85,384
-0.05(-0.90%)
Jul 15, 2010
5.315
5.372
5.286
5.324
51,206
-0.01(-0.24%)
Jul 14, 2010
5.337
5.391
5.270
5.337
62,211
-0.03(-0.65%)
Jul 13, 2010
5.372
5.401
5.289
5.372
175,921
+0.06(+1.14%)
Jul 12, 2010
5.386
5.401
5.275
5.312
187,926
-0.09(-1.59%)
Jul 09, 2010
5.321
5.404
5.286
5.397
124,718
+0.05(+1.01%)
Jul 08, 2010
5.245
5.347
5.162
5.343
99,299
+0.12(+2.37%)
Jul 07, 2010
5.060
5.219
4.994
5.219
136,245
+0.19(+3.79%)
Jul 06, 2010
5.337
5.337
4.971
5.029
116,334
-0.24(-4.47%)
Jul 02, 2010
5.312
5.353
5.159
5.264
93,044
+0.03(+0.67%)
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
.