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 30, 2014
7.717
7.761
7.669
7.726
137,376
+0.03(+0.40%)
Apr 29, 2014
7.752
7.752
7.669
7.695
121,294
-0.04(-0.45%)
Apr 28, 2014
7.664
7.761
7.620
7.730
147,466
+0.10(+1.32%)
Apr 25, 2014
7.660
7.730
7.599
7.629
110,841
-0.04(-0.57%)
Apr 24, 2014
7.721
7.774
7.655
7.673
112,780
-0.02(-0.23%)
Apr 23, 2014
7.752
7.778
7.669
7.691
137,725
-0.06(-0.73%)
Apr 22, 2014
7.752
7.774
7.664
7.747
163,552
+0.00(+0.00%)
Apr 21, 2014
7.651
7.747
7.638
7.747
172,662
+0.12(+1.55%)
Apr 17, 2014
7.651
7.629
7.629
7.629
98,411
-0.02(-0.29%)
Apr 16, 2014
7.660
7.668
7.599
7.651
80,325
+0.02(+0.32%)
Apr 15, 2014
7.566
7.640
7.514
7.627
162,235
+0.08(+1.04%)
Apr 14, 2014
7.597
7.618
7.538
7.549
100,223
+0.03(+0.35%)
Apr 11, 2014
7.523
7.549
7.501
7.523
175,229
-0.03(-0.35%)
Apr 10, 2014
7.644
7.687
7.531
7.549
135,949
-0.07(-0.97%)
Apr 09, 2014
7.631
7.684
7.566
7.623
122,593
+0.00(+0.00%)
Apr 08, 2014
7.553
7.692
7.553
7.623
113,012
+0.05(+0.69%)
Apr 07, 2014
7.557
7.653
7.557
7.571
102,845
-0.04(-0.57%)
Apr 04, 2014
7.688
7.688
7.580
7.614
104,680
-0.03(-0.45%)
Apr 03, 2014
7.684
7.688
7.605
7.649
82,775
-0.05(-0.62%)
Apr 02, 2014
7.666
7.710
7.605
7.697
118,870
+0.05(+0.63%)
Apr 01, 2014
7.553
7.657
7.518
7.649
118,290
+0.11(+1.44%)
Mar 31, 2014
7.501
7.584
7.466
7.540
213,751
+0.04(+0.52%)
Mar 28, 2014
7.492
7.549
7.466
7.501
128,751
+0.04(+0.58%)
Mar 27, 2014
7.479
7.518
7.427
7.457
79,836
-0.03(-0.35%)
Mar 26, 2014
7.631
7.631
7.479
7.484
129,455
-0.12(-1.54%)
Mar 25, 2014
7.605
7.644
7.562
7.601
122,163
+0.01(+0.17%)
Mar 24, 2014
7.627
7.636
7.501
7.588
156,861
-0.03(-0.46%)
Mar 21, 2014
7.544
7.644
7.510
7.623
280,767
+0.07(+0.98%)
Mar 20, 2014
7.536
7.575
7.497
7.549
154,122
+0.03(+0.40%)
Mar 19, 2014
7.631
7.636
7.488
7.518
175,585
-0.09(-1.14%)
Mar 18, 2014
7.610
7.649
7.544
7.605
277,097
-0.02(-0.29%)
Mar 17, 2014
7.653
7.671
7.573
7.627
301,375
-0.02(-0.23%)
Mar 14, 2014
7.653
7.684
7.611
7.644
83,997
+0.00(+0.00%)
Mar 13, 2014
7.666
7.671
7.601
7.644
101,044
+0.01(+0.14%)
Mar 12, 2014
7.590
7.642
7.573
7.634
286,027
+0.03(+0.40%)
Mar 11, 2014
7.634
7.647
7.599
7.603
94,450
-0.03(-0.34%)
Mar 10, 2014
7.582
7.634
7.556
7.629
124,075
+0.01(+0.17%)
Mar 07, 2014
7.625
7.642
7.530
7.616
197,648
+0.03(+0.34%)
Mar 06, 2014
7.603
7.629
7.582
7.590
186,920
-0.03(-0.34%)
Mar 05, 2014
7.608
7.651
7.564
7.616
138,636
+0.01(+0.17%)
Mar 04, 2014
7.621
7.664
7.505
7.603
307,129
+0.07(+0.97%)
Mar 03, 2014
7.491
7.552
7.439
7.530
165,449
+0.02(+0.23%)
Feb 28, 2014
7.560
7.586
7.457
7.513
225,897
-0.02(-0.29%)
Feb 27, 2014
7.508
7.534
7.431
7.534
199,929
+0.03(+0.35%)
Feb 26, 2014
7.478
7.552
7.448
7.508
163,615
+0.06(+0.87%)
Feb 25, 2014
7.547
7.552
7.392
7.444
278,139
-0.12(-1.54%)
Feb 24, 2014
7.590
7.595
7.534
7.560
231,294
+0.03(+0.34%)
Feb 21, 2014
7.577
7.638
7.534
7.534
237,478
-0.05(-0.68%)
Feb 20, 2014
7.552
7.638
7.526
7.586
284,779
-0.07(-0.96%)
Feb 19, 2014
7.647
7.698
7.647
7.659
149,225
+0.00(+0.00%)
Feb 18, 2014
7.651
7.685
7.581
7.659
220,093
+0.09(+1.14%)
Feb 14, 2014
7.582
7.573
7.573
7.573
169,074
+0.01(+0.09%)
Feb 13, 2014
7.528
7.627
7.515
7.567
216,344
+0.03(+0.40%)
Feb 12, 2014
7.502
7.554
7.468
7.537
183,919
+0.03(+0.46%)
Feb 11, 2014
7.494
7.502
7.455
7.502
254,093
+0.00(+0.06%)
Feb 10, 2014
7.502
7.505
7.459
7.498
278,254
-0.00(-0.06%)
Feb 07, 2014
7.515
7.545
7.442
7.502
210,655
+0.03(+0.34%)
Feb 06, 2014
7.438
7.540
7.438
7.477
130,782
+0.02(+0.23%)
Feb 05, 2014
7.717
7.828
7.429
7.459
532,264
-0.30(-3.87%)
Feb 04, 2014
7.828
7.828
7.725
7.760
171,507
+0.00(+0.06%)
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
.