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
)
13.97
-0.12 (-0.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
May 29, 2009
3.520
3.520
3.415
3.517
67,998
+0.15(+4.46%)
May 28, 2009
3.439
3.460
3.313
3.367
51,237
-0.11(-3.19%)
May 27, 2009
3.559
3.601
3.468
3.478
58,792
-0.01(-0.17%)
May 26, 2009
3.676
3.676
3.454
3.484
80,547
-0.15(-4.13%)
May 22, 2009
3.691
3.715
3.619
3.634
55,516
-0.02(-0.49%)
May 21, 2009
3.643
3.730
3.577
3.652
72,286
+0.01(+0.25%)
May 20, 2009
3.601
3.646
3.529
3.643
130,526
+0.06(+1.59%)
May 19, 2009
3.499
3.589
3.265
3.586
203,712
+0.11(+3.02%)
May 18, 2009
3.427
3.600
3.322
3.481
121,680
-0.02(-0.52%)
May 15, 2009
3.502
3.559
3.499
3.499
46,603
+0.04(+1.22%)
May 14, 2009
3.529
3.559
3.454
3.457
29,329
-0.11(-3.11%)
May 13, 2009
3.544
3.574
3.529
3.568
28,800
+0.01(+0.25%)
May 12, 2009
3.496
3.586
3.496
3.559
39,294
+0.07(+2.07%)
May 11, 2009
3.523
3.553
3.469
3.487
61,888
+0.01(+0.26%)
May 08, 2009
3.508
3.541
3.460
3.478
72,143
-0.05(-1.45%)
May 07, 2009
3.604
3.604
3.514
3.529
22,131
-0.08(-2.08%)
May 06, 2009
3.601
3.637
3.538
3.604
29,725
+0.02(+0.42%)
May 05, 2009
3.532
3.613
3.520
3.589
43,839
+0.05(+1.44%)
May 04, 2009
3.541
3.604
3.462
3.538
62,504
+0.02(+0.68%)
May 01, 2009
3.454
3.571
3.454
3.514
36,481
-0.01(-0.17%)
Apr 30, 2009
3.604
3.604
3.493
3.520
25,500
+0.01(+0.21%)
Apr 29, 2009
3.514
3.589
3.472
3.513
110,962
+0.03(+0.91%)
Apr 28, 2009
3.376
3.508
3.334
3.481
107,929
+0.08(+2.29%)
Apr 27, 2009
3.448
3.448
3.304
3.403
67,472
-0.05(-1.56%)
Apr 24, 2009
3.601
3.673
3.431
3.457
48,963
-0.17(-4.64%)
Apr 23, 2009
3.607
3.625
3.427
3.625
26,932
-0.02(-0.66%)
Apr 22, 2009
3.418
3.670
3.370
3.649
74,367
+0.28(+8.19%)
Apr 21, 2009
3.382
3.424
3.268
3.373
64,755
-0.12(-3.44%)
Apr 20, 2009
3.388
3.598
3.166
3.493
124,893
-0.07(-2.02%)
Apr 17, 2009
3.358
3.748
3.232
3.565
182,703
+0.25(+7.62%)
Apr 16, 2009
3.094
3.640
3.094
3.313
242,078
+0.10(+3.08%)
Apr 15, 2009
2.928
3.286
2.823
3.214
55,090
+0.30(+10.42%)
Apr 14, 2009
2.688
2.910
2.678
2.910
95,933
+0.28(+10.74%)
Apr 13, 2009
2.673
2.766
2.628
2.628
41,379
+0.02(+0.57%)
Apr 09, 2009
2.553
2.685
2.553
2.613
31,570
+0.02(+0.58%)
Apr 08, 2009
2.711
2.718
2.574
2.598
27,971
+0.06(+2.25%)
Apr 07, 2009
2.484
2.553
2.463
2.541
14,982
+0.05(+1.80%)
Apr 06, 2009
2.619
2.619
2.487
2.496
20,083
-0.06(-2.24%)
Apr 03, 2009
2.679
2.697
2.553
2.553
27,015
-0.05(-1.73%)
Apr 02, 2009
2.727
2.739
2.598
2.598
36,551
-0.13(-4.63%)
Apr 01, 2009
2.610
2.724
2.475
2.724
36,168
+0.06(+2.14%)
Mar 31, 2009
2.583
2.733
2.427
2.667
76,575
+0.22(+9.09%)
Mar 30, 2009
2.445
2.477
2.427
2.445
18,908
-0.05(-1.93%)
Mar 26, 2009
2.424
2.595
2.424
2.493
29,389
+0.07(+2.85%)
Mar 25, 2009
2.457
2.493
2.424
2.424
20,862
-0.11(-4.16%)
Mar 24, 2009
2.511
2.748
2.406
2.529
48,147
+0.02(+0.72%)
Mar 23, 2009
2.514
2.772
2.304
2.511
36,967
-0.02(-0.95%)
Mar 20, 2009
2.643
2.709
2.431
2.535
49,766
-0.17(-6.12%)
Mar 19, 2009
2.838
2.847
2.499
2.700
83,054
-0.11(-3.85%)
Mar 18, 2009
2.601
2.823
2.370
2.808
87,442
+0.21(+7.97%)
Mar 17, 2009
2.442
2.658
2.295
2.601
76,745
+0.20(+8.25%)
Mar 16, 2009
2.373
2.535
2.373
2.403
35,812
+0.00(+0.13%)
Mar 13, 2009
2.427
2.517
2.274
2.400
9,449
-0.13(-4.99%)
Mar 12, 2009
2.099
2.550
2.000
2.526
119,862
+0.37(+17.29%)
Mar 11, 2009
2.060
2.159
1.847
2.153
79,688
+0.10(+4.67%)
Mar 10, 2009
1.805
2.096
1.802
2.057
79,878
+0.31(+17.50%)
Mar 09, 2009
1.985
1.985
1.751
1.751
29,306
-0.29(-14.16%)
Mar 06, 2009
2.009
2.102
1.952
2.040
63,487
-0.01(-0.56%)
Mar 05, 2009
2.081
2.120
1.958
2.051
78,363
-0.04(-1.87%)
Mar 04, 2009
2.099
2.099
2.072
2.090
8,866
-0.07(-3.33%)
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
.