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
)
14.17
+0.02 (+0.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 29, 2011
6.201
6.252
6.167
6.214
79,363
-0.01(-0.16%)
Apr 28, 2011
6.190
6.225
6.167
6.225
57,126
+0.03(+0.50%)
Apr 27, 2011
6.231
6.269
6.190
6.194
39,172
-0.05(-0.87%)
Apr 26, 2011
6.269
6.320
6.184
6.248
59,545
+0.01(+0.16%)
Apr 25, 2011
6.197
6.269
6.156
6.238
56,349
+0.02(+0.27%)
Apr 21, 2011
6.235
6.252
6.180
6.221
42,486
+0.01(+0.11%)
Apr 20, 2011
6.201
6.214
6.133
6.214
69,707
+0.05(+0.77%)
Apr 19, 2011
6.201
6.214
6.109
6.167
60,960
-0.00(-0.03%)
Apr 18, 2011
6.155
6.192
6.121
6.168
66,163
-0.03(-0.49%)
Apr 15, 2011
6.080
6.219
6.080
6.199
95,971
+0.11(+1.83%)
Apr 14, 2011
6.023
6.097
5.996
6.087
130,168
+0.03(+0.56%)
Apr 13, 2011
6.101
6.138
6.019
6.053
41,095
-0.02(-0.33%)
Apr 12, 2011
6.067
6.134
6.067
6.074
54,391
-0.00(-0.06%)
Apr 11, 2011
6.111
6.155
6.050
6.077
74,045
-0.01(-0.22%)
Apr 08, 2011
6.158
6.162
6.074
6.090
58,150
-0.03(-0.44%)
Apr 07, 2011
6.178
6.222
6.060
6.118
83,697
-0.12(-1.90%)
Apr 06, 2011
6.178
6.256
6.131
6.236
64,345
+0.07(+1.10%)
Apr 05, 2011
6.124
6.182
6.102
6.168
55,142
+0.04(+0.66%)
Apr 04, 2011
6.148
6.165
6.097
6.128
73,681
-0.03(-0.49%)
Apr 01, 2011
6.175
6.256
6.118
6.158
101,424
-0.01(-0.22%)
Mar 31, 2011
6.158
6.192
6.090
6.172
148,391
+0.01(+0.22%)
Mar 30, 2011
6.172
6.197
6.118
6.158
55,689
+0.02(+0.28%)
Mar 29, 2011
5.989
6.161
5.928
6.141
155,301
+0.01(+0.22%)
Mar 28, 2011
6.199
6.233
6.124
6.128
78,827
-0.03(-0.55%)
Mar 25, 2011
6.283
6.290
6.158
6.162
55,739
-0.12(-1.89%)
Mar 24, 2011
6.182
6.294
6.182
6.280
38,615
+0.10(+1.70%)
Mar 23, 2011
6.199
6.250
6.141
6.175
75,419
-0.06(-0.98%)
Mar 22, 2011
6.253
6.253
6.175
6.236
52,148
-0.02(-0.27%)
Mar 21, 2011
6.151
6.253
6.040
6.253
79,669
+0.24(+4.05%)
Mar 18, 2011
5.938
6.080
5.911
6.009
156,392
+0.09(+1.49%)
Mar 17, 2011
6.060
6.090
5.894
5.921
102,898
-0.10(-1.60%)
Mar 16, 2011
6.048
6.065
5.971
6.018
82,416
+0.01(+0.14%)
Mar 15, 2011
6.001
6.064
5.957
6.009
124,735
-0.08(-1.35%)
Mar 14, 2011
6.149
6.213
5.944
6.092
146,080
-0.08(-1.31%)
Mar 11, 2011
6.159
6.219
6.149
6.172
46,726
+0.02(+0.33%)
Mar 10, 2011
6.189
6.241
6.149
6.152
78,678
-0.11(-1.77%)
Mar 09, 2011
6.243
6.293
6.189
6.263
94,119
-0.02(-0.32%)
Mar 08, 2011
6.122
6.283
6.122
6.283
54,869
+0.17(+2.75%)
Mar 07, 2011
6.256
6.256
6.115
6.115
107,339
-0.09(-1.46%)
Mar 04, 2011
6.229
6.256
6.182
6.206
46,604
-0.06(-0.97%)
Mar 03, 2011
6.276
6.276
6.196
6.266
109,577
+0.07(+1.08%)
Mar 02, 2011
6.149
6.240
6.145
6.199
38,711
+0.03(+0.49%)
Mar 01, 2011
6.216
6.283
6.132
6.169
99,011
+0.00(+0.00%)
Feb 28, 2011
6.293
6.293
6.169
6.169
339,053
-0.09(-1.45%)
Feb 25, 2011
6.243
6.260
6.199
6.260
136,907
+0.04(+0.70%)
Feb 24, 2011
6.203
6.253
6.145
6.216
97,705
+0.03(+0.49%)
Feb 23, 2011
6.209
6.263
6.170
6.186
90,330
+0.00(+0.00%)
Feb 22, 2011
6.172
6.263
6.170
6.186
88,095
-0.05(-0.86%)
Feb 18, 2011
6.256
6.266
6.223
6.240
62,529
+0.02(+0.27%)
Feb 17, 2011
6.156
6.266
6.145
6.223
81,500
+0.04(+0.60%)
Feb 16, 2011
6.213
6.272
6.162
6.186
90,907
-0.02(-0.35%)
Feb 15, 2011
6.194
6.248
6.166
6.208
58,799
+0.02(+0.27%)
Feb 14, 2011
6.201
6.251
6.191
6.191
129,036
+0.01(+0.11%)
Feb 11, 2011
6.148
6.204
6.148
6.184
72,040
+0.03(+0.49%)
Feb 10, 2011
6.094
6.171
6.094
6.154
74,566
+0.00(+0.00%)
Feb 09, 2011
6.097
6.208
6.067
6.154
239,571
+0.01(+0.11%)
Feb 08, 2011
6.148
6.194
6.094
6.148
56,292
-0.02(-0.38%)
Feb 07, 2011
6.124
6.194
6.108
6.171
114,109
+0.07(+1.15%)
Feb 04, 2011
6.158
6.158
6.091
6.101
67,195
-0.06(-0.92%)
Feb 03, 2011
6.138
6.194
6.124
6.158
49,580
+0.03(+0.54%)
Feb 02, 2011
6.097
6.224
6.097
6.124
92,364
-0.07(-1.18%)
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
.