Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
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
-0.27 (-1.87%)
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 (%)
May 29, 2009
3.545
3.545
3.440
3.542
67,511
+0.15(+4.46%)
May 28, 2009
3.464
3.485
3.337
3.391
50,870
-0.11(-3.20%)
May 27, 2009
3.585
3.627
3.493
3.503
58,371
-0.01(-0.17%)
May 26, 2009
3.703
3.703
3.479
3.509
79,970
-0.15(-4.13%)
May 22, 2009
3.718
3.742
3.645
3.660
55,118
-0.02(-0.49%)
May 21, 2009
3.669
3.757
3.603
3.679
71,769
+0.01(+0.25%)
May 20, 2009
3.627
3.672
3.554
3.669
129,592
+0.06(+1.59%)
May 19, 2009
3.524
3.615
3.288
3.612
202,254
+0.11(+3.02%)
May 18, 2009
3.452
3.626
3.346
3.506
120,809
-0.02(-0.52%)
May 15, 2009
3.527
3.585
3.524
3.524
46,269
+0.04(+1.22%)
May 14, 2009
3.554
3.585
3.479
3.482
29,119
-0.11(-3.11%)
May 13, 2009
3.570
3.600
3.554
3.594
28,594
+0.01(+0.25%)
May 12, 2009
3.521
3.612
3.521
3.585
39,013
+0.07(+2.07%)
May 11, 2009
3.548
3.579
3.494
3.512
61,445
+0.01(+0.26%)
May 08, 2009
3.533
3.567
3.485
3.503
71,627
-0.05(-1.45%)
May 07, 2009
3.630
3.630
3.539
3.554
21,972
-0.08(-2.08%)
May 06, 2009
3.627
3.663
3.564
3.630
29,513
+0.02(+0.42%)
May 05, 2009
3.558
3.639
3.545
3.615
43,525
+0.05(+1.44%)
May 04, 2009
3.567
3.630
3.487
3.564
62,057
+0.02(+0.68%)
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
.