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 (%)
Feb 29, 2012
6.759
6.759
6.543
6.543
165,826
-0.16(-2.40%)
Feb 28, 2012
6.704
6.759
6.701
6.704
55,995
+0.00(+0.00%)
Feb 27, 2012
6.686
6.749
6.627
6.704
37,555
-0.04(-0.54%)
Feb 24, 2012
6.737
6.766
6.704
6.741
90,697
+0.01(+0.16%)
Feb 23, 2012
6.660
6.745
6.642
6.730
76,593
+0.08(+1.21%)
Feb 22, 2012
6.627
6.690
6.616
6.649
128,793
+0.02(+0.28%)
Feb 21, 2012
6.690
6.701
6.627
6.631
133,031
-0.01(-0.11%)
Feb 17, 2012
6.693
6.693
6.613
6.638
129,476
-0.06(-0.93%)
Feb 16, 2012
6.609
6.701
6.609
6.701
64,841
+0.10(+1.58%)
Feb 15, 2012
6.647
6.647
6.553
6.596
85,881
-0.03(-0.49%)
Feb 14, 2012
6.604
6.644
6.564
6.629
81,849
-0.03(-0.44%)
Feb 13, 2012
6.731
6.731
6.513
6.658
243,671
-0.03(-0.38%)
Feb 10, 2012
6.654
6.740
6.654
6.684
53,023
-0.03(-0.43%)
Feb 09, 2012
6.705
6.738
6.622
6.713
39,342
+0.04(+0.65%)
Feb 08, 2012
6.651
6.760
6.585
6.669
162,882
+0.03(+0.44%)
Feb 07, 2012
6.593
6.698
6.549
6.640
102,299
-0.01(-0.11%)
Feb 06, 2012
6.749
6.880
6.607
6.647
139,372
-0.16(-2.40%)
Feb 03, 2012
6.760
6.844
6.697
6.811
166,136
+0.11(+1.63%)
Feb 02, 2012
6.691
6.727
6.651
6.702
55,674
+0.01(+0.16%)
Feb 01, 2012
6.614
6.698
6.574
6.691
159,373
+0.10(+1.55%)
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%)
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
.