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
UNCHANGED
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 (%)
Jan 31, 2012
6.680
6.680
6.546
6.589
103,863
-0.02(-0.33%)
Jan 30, 2012
6.578
6.618
6.485
6.611
105,307
+0.03(+0.44%)
Jan 27, 2012
6.564
6.589
6.547
6.582
69,881
+0.01(+0.11%)
Jan 26, 2012
6.582
6.589
6.527
6.574
99,983
+0.02(+0.33%)
Jan 25, 2012
6.542
6.582
6.469
6.553
67,992
+0.01(+0.17%)
Jan 24, 2012
6.480
6.545
6.458
6.542
99,054
+0.06(+0.95%)
Jan 23, 2012
6.545
6.545
6.464
6.480
78,128
-0.04(-0.61%)
Jan 20, 2012
6.520
6.614
6.491
6.520
99,345
-0.01(-0.22%)
Jan 19, 2012
6.545
6.545
6.473
6.534
77,034
+0.03(+0.53%)
Jan 18, 2012
6.457
6.503
6.435
6.500
164,722
+0.05(+0.73%)
Jan 17, 2012
6.457
6.478
6.377
6.453
109,982
+0.08(+1.30%)
Jan 13, 2012
6.381
6.446
6.359
6.370
92,106
-0.06(-1.01%)
Jan 12, 2012
6.420
6.471
6.384
6.435
73,089
-0.03(-0.45%)
Jan 11, 2012
6.399
6.467
6.373
6.464
64,034
+0.02(+0.28%)
Jan 10, 2012
6.446
6.446
6.363
6.446
142,573
+0.04(+0.56%)
Jan 09, 2012
6.420
6.433
6.352
6.410
132,811
+0.04(+0.68%)
Jan 06, 2012
6.410
6.446
6.355
6.366
80,741
-0.03(-0.45%)
Jan 05, 2012
6.323
6.446
6.323
6.395
63,823
+0.05(+0.80%)
Jan 04, 2012
6.381
6.402
6.298
6.345
75,565
+0.01(+0.11%)
Dec 30, 2011
6.251
6.352
6.197
6.337
71,962
+0.09(+1.39%)
Dec 29, 2011
6.178
6.280
6.143
6.251
77,963
+0.08(+1.23%)
Dec 28, 2011
6.323
6.323
6.160
6.175
61,572
-0.16(-2.45%)
Dec 27, 2011
6.233
6.348
6.211
6.330
66,556
+0.09(+1.51%)
Dec 23, 2011
6.146
6.266
6.146
6.236
81,799
-0.09(-1.43%)
Dec 21, 2011
6.251
6.327
6.236
6.327
42,320
+0.03(+0.46%)
Dec 20, 2011
6.244
6.352
6.132
6.298
180,241
+0.17(+2.83%)
Dec 19, 2011
6.236
6.305
6.106
6.124
93,529
-0.05(-0.85%)
Dec 16, 2011
6.288
6.309
6.162
6.177
200,028
-0.06(-0.92%)
Dec 15, 2011
6.320
6.320
6.044
6.234
103,156
-0.04(-0.57%)
Dec 14, 2011
6.080
6.270
6.030
6.270
96,553
+0.17(+2.82%)
Dec 13, 2011
6.162
6.205
6.080
6.098
59,132
-0.03(-0.53%)
Dec 12, 2011
6.166
6.248
6.080
6.130
97,655
-0.11(-1.84%)
Dec 09, 2011
6.069
6.270
6.023
6.245
105,547
+0.22(+3.63%)
Dec 08, 2011
6.119
6.177
6.026
6.026
69,224
-0.15(-2.38%)
Dec 07, 2011
6.198
6.238
6.083
6.173
134,781
+0.01(+0.23%)
Dec 06, 2011
6.141
6.166
6.023
6.159
89,206
+0.01(+0.18%)
Dec 05, 2011
6.202
6.202
6.066
6.148
81,836
+0.04(+0.65%)
Dec 02, 2011
6.141
6.141
6.023
6.109
25,861
+0.06(+1.07%)
Dec 01, 2011
6.101
6.148
6.037
6.044
95,527
-0.09(-1.40%)
Nov 30, 2011
5.897
6.134
5.833
6.130
172,693
+0.49(+8.71%)
Nov 29, 2011
5.714
5.933
5.628
5.639
67,598
-0.08(-1.38%)
Nov 28, 2011
5.693
5.739
5.620
5.718
84,254
+0.25(+4.52%)
Nov 25, 2011
5.578
5.682
5.470
5.470
63,919
-0.09(-1.68%)
Nov 23, 2011
5.750
5.854
5.546
5.564
90,084
-0.20(-3.42%)
Nov 22, 2011
5.790
5.908
5.754
5.761
85,733
-0.04(-0.68%)
Nov 21, 2011
5.897
5.944
5.775
5.800
127,601
-0.15(-2.47%)
Nov 18, 2011
5.969
6.051
5.944
5.947
139,919
-0.00(-0.06%)
Nov 17, 2011
6.066
6.123
5.937
5.951
81,021
-0.10(-1.60%)
Nov 16, 2011
6.116
6.170
6.023
6.048
70,440
-0.14(-2.20%)
Nov 15, 2011
6.062
6.230
5.987
6.184
125,433
+0.07(+1.08%)
Nov 14, 2011
6.167
6.210
6.073
6.118
101,517
-0.06(-1.04%)
Nov 11, 2011
6.064
6.239
6.039
6.182
118,357
+0.17(+2.90%)
Nov 10, 2011
5.972
6.057
5.911
6.007
52,096
+0.14(+2.43%)
Nov 09, 2011
6.121
6.207
5.844
5.865
139,868
-0.40(-6.42%)
Nov 08, 2011
6.096
6.299
6.043
6.267
107,564
+0.22(+3.65%)
Nov 07, 2011
6.018
6.118
5.897
6.046
86,394
+0.00(+0.00%)
Nov 04, 2011
6.057
6.102
6.000
6.046
82,278
-0.05(-0.88%)
Nov 03, 2011
5.968
6.125
5.872
6.100
124,795
+0.15(+2.57%)
Nov 02, 2011
5.947
5.961
5.847
5.947
104,049
+0.13(+2.20%)
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
.