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 (%)
Apr 30, 2015
8.733
8.757
8.448
8.490
353,960
-0.23(-2.68%)
Apr 29, 2015
8.853
8.853
8.724
8.724
164,682
-0.15(-1.72%)
Apr 28, 2015
8.872
8.876
8.819
8.876
176,314
+0.02(+0.22%)
Apr 27, 2015
8.891
8.910
8.819
8.857
183,448
-0.02(-0.27%)
Apr 24, 2015
8.867
8.900
8.857
8.881
120,181
+0.01(+0.11%)
Apr 23, 2015
8.814
8.910
8.814
8.872
138,664
-0.01(-0.11%)
Apr 22, 2015
8.876
8.919
8.843
8.881
248,997
+0.03(+0.35%)
Apr 21, 2015
8.836
8.874
8.808
8.850
213,155
+0.03(+0.32%)
Apr 20, 2015
8.784
8.822
8.746
8.822
247,436
+0.06(+0.70%)
Apr 17, 2015
8.722
8.784
8.722
8.760
169,892
+0.00(+0.00%)
Apr 16, 2015
8.774
8.774
8.713
8.760
194,216
+0.02(+0.22%)
Apr 15, 2015
8.741
8.784
8.713
8.741
169,562
+0.00(+0.00%)
Apr 14, 2015
8.784
8.784
8.699
8.741
134,458
-0.01(-0.11%)
Apr 13, 2015
8.760
8.784
8.670
8.751
140,706
-0.01(-0.11%)
Apr 10, 2015
8.699
8.774
8.699
8.760
183,555
+0.10(+1.15%)
Apr 09, 2015
8.770
8.803
8.594
8.661
191,901
-0.11(-1.24%)
Apr 08, 2015
8.774
8.817
8.732
8.770
185,864
-0.01(-0.16%)
Apr 07, 2015
8.883
8.883
8.784
8.784
148,427
-0.10(-1.12%)
Apr 06, 2015
8.793
8.898
8.793
8.883
239,994
+0.05(+0.59%)
Apr 02, 2015
8.737
8.831
8.831
8.831
171,269
+0.03(+0.38%)
Apr 01, 2015
8.770
8.815
8.699
8.798
158,114
-0.01(-0.16%)
Mar 31, 2015
8.836
8.836
8.732
8.812
184,238
+0.00(+0.00%)
Mar 30, 2015
8.760
8.817
8.703
8.812
188,320
+0.07(+0.81%)
Mar 27, 2015
8.708
8.748
8.642
8.741
191,435
+0.03(+0.38%)
Mar 26, 2015
8.665
8.770
8.642
8.708
122,965
+0.04(+0.49%)
Mar 25, 2015
8.845
8.907
8.647
8.665
198,397
-0.18(-2.03%)
Mar 24, 2015
8.850
8.916
8.841
8.845
166,695
-0.00(-0.03%)
Mar 23, 2015
8.898
8.921
8.836
8.848
262,348
-0.04(-0.45%)
Mar 20, 2015
8.822
8.921
8.774
8.888
425,486
+0.12(+1.35%)
Mar 19, 2015
8.765
8.845
8.746
8.770
149,884
-0.05(-0.54%)
Mar 18, 2015
8.665
8.826
8.647
8.817
270,493
+0.15(+1.78%)
Mar 17, 2015
8.583
8.677
8.536
8.663
229,174
+0.04(+0.49%)
Mar 16, 2015
8.536
8.691
8.536
8.621
215,832
+0.09(+1.10%)
Mar 13, 2015
8.498
8.536
8.447
8.527
183,840
+0.05(+0.55%)
Mar 12, 2015
8.498
8.569
8.442
8.480
279,124
+0.00(+0.06%)
Mar 11, 2015
8.527
8.527
8.437
8.475
139,997
-0.03(-0.33%)
Mar 10, 2015
8.536
8.536
8.423
8.503
154,372
-0.02(-0.22%)
Mar 09, 2015
8.522
8.578
8.475
8.522
253,602
+0.07(+0.83%)
Mar 06, 2015
8.527
8.546
8.423
8.451
217,790
-0.11(-1.26%)
Mar 05, 2015
8.498
8.578
8.489
8.560
142,163
+0.06(+0.66%)
Mar 04, 2015
8.593
8.541
8.419
8.503
260,679
-0.04(-0.44%)
Mar 03, 2015
8.602
8.602
8.466
8.541
193,833
-0.01(-0.16%)
Mar 02, 2015
8.560
8.630
8.475
8.555
364,770
+0.01(+0.11%)
Feb 27, 2015
8.489
8.621
8.466
8.546
586,521
+0.08(+0.89%)
Feb 26, 2015
8.447
8.489
8.381
8.470
234,336
+0.03(+0.33%)
Feb 25, 2015
8.367
8.466
8.329
8.442
325,838
+0.10(+1.18%)
Feb 24, 2015
8.343
8.348
8.254
8.343
177,689
-0.00(-0.06%)
Feb 23, 2015
8.296
8.367
8.254
8.348
182,028
+0.07(+0.85%)
Feb 20, 2015
8.287
8.372
8.263
8.277
244,028
-0.01(-0.17%)
Feb 19, 2015
8.188
8.301
8.113
8.292
344,062
+0.11(+1.32%)
Feb 18, 2015
8.146
8.207
8.085
8.183
197,903
+0.05(+0.64%)
Feb 17, 2015
8.188
8.249
8.099
8.132
198,994
-0.05(-0.58%)
Feb 13, 2015
8.179
8.179
8.179
8.179
141,396
+0.02(+0.20%)
Feb 12, 2015
8.088
8.209
8.064
8.162
117,197
+0.12(+1.45%)
Feb 11, 2015
8.106
8.172
8.031
8.045
152,612
-0.06(-0.75%)
Feb 10, 2015
8.162
8.162
8.022
8.106
258,149
-0.01(-0.17%)
Feb 09, 2015
8.181
8.242
8.120
8.120
246,441
-0.05(-0.63%)
Feb 06, 2015
8.344
8.344
8.172
8.172
248,773
-0.17(-2.07%)
Feb 05, 2015
8.265
8.358
8.246
8.344
192,355
+0.10(+1.19%)
Feb 04, 2015
8.181
8.260
8.133
8.246
165,716
+0.06(+0.68%)
Feb 03, 2015
8.148
8.195
8.116
8.190
269,551
+0.06(+0.75%)
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
.