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
-0.10 (-0.69%)
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 29, 2016
8.832
8.905
8.737
8.842
278,159
-0.03(-0.30%)
Apr 28, 2016
9.000
9.021
8.858
8.868
142,386
-0.14(-1.52%)
Apr 27, 2016
8.968
9.031
8.842
9.005
207,103
+0.05(+0.53%)
Apr 26, 2016
8.926
8.958
8.826
8.958
231,267
+0.05(+0.59%)
Apr 25, 2016
8.700
8.910
8.616
8.905
231,296
+0.23(+2.60%)
Apr 22, 2016
8.606
8.742
8.590
8.679
147,603
+0.08(+0.98%)
Apr 21, 2016
8.774
8.790
8.537
8.595
317,280
-0.18(-2.09%)
Apr 20, 2016
8.795
8.847
8.739
8.779
167,275
-0.01(-0.15%)
Apr 19, 2016
8.756
8.811
8.735
8.792
178,950
+0.07(+0.78%)
Apr 18, 2016
8.709
8.750
8.657
8.724
236,327
+0.04(+0.42%)
Apr 15, 2016
8.604
8.748
8.557
8.688
264,534
+0.04(+0.42%)
Apr 14, 2016
8.630
8.693
8.568
8.651
154,961
-0.05(-0.54%)
Apr 13, 2016
8.662
8.730
8.604
8.698
136,358
+0.07(+0.85%)
Apr 12, 2016
8.625
8.714
8.604
8.625
172,242
+0.05(+0.55%)
Apr 11, 2016
8.589
8.693
8.557
8.578
266,791
+0.02(+0.18%)
Apr 08, 2016
8.599
8.683
8.542
8.563
205,486
+0.00(+0.00%)
Apr 07, 2016
8.542
8.641
8.511
8.563
147,812
-0.02(-0.18%)
Apr 06, 2016
8.516
8.620
8.500
8.578
150,215
+0.03(+0.37%)
Apr 05, 2016
8.438
8.589
8.401
8.547
264,910
+0.09(+1.05%)
Apr 04, 2016
8.505
8.563
8.443
8.458
133,807
-0.05(-0.55%)
Apr 01, 2016
8.474
8.542
8.438
8.505
183,817
-0.04(-0.43%)
Mar 31, 2016
8.573
8.625
8.516
8.542
211,816
-0.03(-0.30%)
Mar 30, 2016
8.625
8.651
8.479
8.568
217,911
-0.08(-0.90%)
Mar 29, 2016
8.458
8.662
8.427
8.646
166,890
+0.14(+1.66%)
Mar 28, 2016
8.396
8.547
8.376
8.505
142,475
+0.08(+0.93%)
Mar 24, 2016
8.333
8.427
8.427
8.427
79,773
+0.08(+0.94%)
Mar 23, 2016
8.411
8.500
8.344
8.349
137,267
-0.08(-0.93%)
Mar 22, 2016
8.427
8.505
8.372
8.427
137,388
-0.03(-0.31%)
Mar 21, 2016
8.516
8.615
8.427
8.453
141,620
-0.08(-0.92%)
Mar 18, 2016
8.604
8.604
8.505
8.531
353,116
-0.02(-0.24%)
Mar 17, 2016
8.438
8.604
8.373
8.552
239,087
+0.17(+2.09%)
Mar 16, 2016
8.155
8.414
8.134
8.378
235,663
+0.18(+2.21%)
Mar 15, 2016
8.248
8.321
8.114
8.196
318,711
-0.11(-1.31%)
Mar 14, 2016
8.233
8.315
8.145
8.305
166,467
+0.05(+0.63%)
Mar 11, 2016
8.124
8.264
8.077
8.253
229,597
+0.17(+2.05%)
Mar 10, 2016
8.160
8.305
7.995
8.088
171,031
-0.03(-0.32%)
Mar 09, 2016
7.943
8.204
7.943
8.114
210,079
+0.04(+0.51%)
Mar 08, 2016
8.072
8.145
7.943
8.072
292,747
-0.03(-0.38%)
Mar 07, 2016
8.077
8.196
8.021
8.103
201,152
+0.06(+0.77%)
Mar 04, 2016
7.974
8.067
7.939
8.041
230,573
+0.08(+0.97%)
Mar 03, 2016
7.927
7.979
7.870
7.964
221,021
+0.06(+0.72%)
Mar 02, 2016
7.684
7.907
7.663
7.907
178,551
+0.20(+2.55%)
Mar 01, 2016
7.757
7.798
7.663
7.710
180,650
+0.01(+0.13%)
Feb 29, 2016
7.700
7.891
7.663
7.700
231,897
+0.03(+0.34%)
Feb 26, 2016
7.850
7.881
7.653
7.674
306,290
-0.13(-1.72%)
Feb 25, 2016
7.576
7.837
7.516
7.808
333,023
+0.34(+4.50%)
Feb 24, 2016
7.337
7.513
7.314
7.472
219,896
+0.05(+0.70%)
Feb 23, 2016
7.462
7.710
7.389
7.420
259,393
-0.18(-2.32%)
Feb 22, 2016
7.663
7.751
7.565
7.596
227,085
-0.08(-1.08%)
Feb 19, 2016
7.565
7.710
7.519
7.679
201,604
+0.04(+0.47%)
Feb 18, 2016
7.239
7.653
7.239
7.643
530,977
+0.53(+7.50%)
Feb 17, 2016
7.156
7.260
7.084
7.110
210,662
+0.01(+0.15%)
Feb 16, 2016
6.986
7.148
6.939
7.099
186,351
+0.23(+3.27%)
Feb 12, 2016
6.915
6.874
6.874
6.874
142,793
+0.02(+0.30%)
Feb 11, 2016
6.741
6.977
6.690
6.854
275,411
+0.03(+0.45%)
Feb 10, 2016
6.926
7.105
6.813
6.823
204,040
-0.08(-1.11%)
Feb 09, 2016
7.218
7.218
6.833
6.900
278,439
-0.38(-5.21%)
Feb 08, 2016
7.249
7.300
6.972
7.279
281,279
+0.08(+1.14%)
Feb 05, 2016
7.161
7.366
7.161
7.197
191,348
-0.01(-0.07%)
Feb 04, 2016
7.182
7.375
7.182
7.202
138,450
-0.03(-0.43%)
Feb 03, 2016
7.295
7.331
7.131
7.233
212,717
-0.03(-0.42%)
Feb 02, 2016
7.264
7.341
7.115
7.264
199,153
+0.02(+0.28%)
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
.