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 (%)
May 31, 2013
8.120
8.161
7.925
7.933
536,966
-0.19(-2.35%)
May 30, 2013
8.108
8.228
8.075
8.124
193,651
-0.02(-0.20%)
May 29, 2013
8.278
8.283
8.088
8.140
230,690
-0.15(-1.86%)
May 28, 2013
8.461
8.506
8.242
8.295
236,628
-0.01(-0.15%)
May 24, 2013
8.360
8.360
8.222
8.307
0
-0.06(-0.68%)
May 23, 2013
8.323
8.372
8.165
8.364
0
-0.02(-0.19%)
May 22, 2013
8.526
8.660
8.327
8.380
0
-0.13(-1.53%)
May 21, 2013
8.490
8.572
8.425
8.510
0
+0.04(+0.43%)
May 20, 2013
8.526
8.526
8.392
8.473
0
-0.04(-0.52%)
May 17, 2013
8.380
8.526
8.359
8.518
0
+0.15(+1.75%)
May 16, 2013
8.421
8.421
8.338
8.372
483,427
+0.00(+0.02%)
May 15, 2013
8.140
8.414
8.112
8.370
0
+0.46(+5.87%)
May 13, 2013
7.906
7.958
7.873
7.906
0
+0.02(+0.26%)
May 10, 2013
7.841
7.914
7.821
7.886
0
+0.04(+0.57%)
May 09, 2013
7.906
7.922
7.773
7.841
0
-0.05(-0.66%)
May 08, 2013
7.801
7.926
7.789
7.894
0
+0.07(+0.88%)
May 07, 2013
7.817
7.837
7.773
7.825
0
+0.04(+0.57%)
May 06, 2013
7.748
7.829
7.704
7.781
0
+0.06(+0.73%)
May 03, 2013
7.764
7.748
7.672
7.724
0
-0.00(-0.05%)
May 02, 2013
7.627
7.760
7.615
7.728
0
+0.10(+1.32%)
May 01, 2013
7.724
7.748
7.627
7.627
0
-0.10(-1.25%)
Apr 30, 2013
7.740
7.764
7.692
7.724
0
-0.02(-0.21%)
Apr 29, 2013
7.764
7.764
7.716
7.740
290,484
+0.05(+0.63%)
Apr 26, 2013
7.728
7.740
7.688
7.692
266,074
-0.03(-0.37%)
Apr 25, 2013
7.639
7.740
7.627
7.720
336,205
+0.06(+0.84%)
Apr 24, 2013
7.651
7.696
7.587
7.656
2,602,662
-0.22(-2.82%)
Apr 23, 2013
8.067
8.184
7.809
7.877
346,255
-0.16(-1.96%)
Apr 22, 2013
8.035
8.047
7.946
8.035
50,341
-0.03(-0.35%)
Apr 19, 2013
7.942
8.071
7.882
8.063
85,449
+0.11(+1.37%)
Apr 18, 2013
8.067
8.091
7.873
7.954
101,139
-0.05(-0.68%)
Apr 17, 2013
8.041
8.117
7.864
8.009
116,473
-0.06(-0.70%)
Apr 16, 2013
7.961
8.103
7.898
8.065
80,818
+0.18(+2.34%)
Apr 15, 2013
8.241
8.249
7.860
7.880
164,846
-0.39(-4.70%)
Apr 12, 2013
8.125
8.333
8.089
8.269
75,138
+0.12(+1.48%)
Apr 11, 2013
8.081
8.193
8.037
8.149
64,894
+0.07(+0.84%)
Apr 10, 2013
7.952
8.185
7.944
8.081
84,815
+0.12(+1.56%)
Apr 09, 2013
7.936
7.992
7.876
7.957
71,814
+0.04(+0.56%)
Apr 08, 2013
7.924
8.017
7.824
7.912
121,164
-0.04(-0.55%)
Apr 05, 2013
7.840
8.001
7.840
7.957
57,718
+0.00(+0.00%)
Apr 04, 2013
7.820
7.973
7.684
7.957
102,155
+0.10(+1.33%)
Apr 03, 2013
7.973
8.013
7.840
7.852
65,735
-0.08(-1.06%)
Apr 02, 2013
7.932
7.948
7.863
7.936
90,777
+0.05(+0.66%)
Apr 01, 2013
7.816
7.936
7.792
7.884
239,022
+0.08(+0.98%)
Mar 28, 2013
7.752
7.808
7.712
7.808
199,696
+0.10(+1.25%)
Mar 27, 2013
7.820
7.824
7.644
7.712
116,935
-0.10(-1.33%)
Mar 26, 2013
7.720
7.820
7.651
7.816
66,034
+0.12(+1.56%)
Mar 25, 2013
7.780
7.800
7.660
7.696
49,035
-0.04(-0.52%)
Mar 22, 2013
7.704
7.796
7.636
7.736
72,829
+0.08(+1.05%)
Mar 21, 2013
7.620
7.724
7.620
7.656
57,381
-0.01(-0.10%)
Mar 20, 2013
7.668
7.672
7.604
7.664
50,157
+0.03(+0.42%)
Mar 19, 2013
7.648
7.748
7.620
7.632
80,828
-0.07(-0.89%)
Mar 18, 2013
7.708
7.812
7.547
7.700
128,859
-0.05(-0.67%)
Mar 15, 2013
7.620
7.776
7.564
7.752
168,090
+0.13(+1.74%)
Mar 14, 2013
7.588
7.620
7.568
7.620
50,920
+0.05(+0.64%)
Mar 13, 2013
7.628
7.628
7.519
7.572
106,105
-0.06(-0.81%)
Mar 12, 2013
7.681
7.725
7.570
7.634
98,293
-0.08(-1.08%)
Mar 11, 2013
7.741
7.773
7.650
7.717
60,145
-0.02(-0.31%)
Mar 08, 2013
7.602
7.769
7.550
7.741
196,023
+0.20(+2.59%)
Mar 07, 2013
7.606
7.622
7.514
7.546
127,261
-0.08(-1.10%)
Mar 06, 2013
7.578
7.630
7.534
7.630
91,173
+0.05(+0.63%)
Mar 05, 2013
7.654
7.685
7.570
7.582
110,426
-0.02(-0.26%)
Mar 04, 2013
7.550
7.606
7.470
7.602
171,518
+0.08(+1.11%)
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
.