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
)
14.45
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jun 30, 2011
6.043
6.043
5.933
5.988
148,313
-0.02(-0.35%)
Jun 29, 2011
5.988
6.057
5.977
6.008
75,204
+0.02(+0.29%)
Jun 28, 2011
6.046
6.074
5.957
5.991
89,947
-0.05(-0.86%)
Jun 27, 2011
5.856
6.074
5.856
6.043
122,230
+0.19(+3.19%)
Jun 24, 2011
6.033
6.081
5.854
5.856
1,248,698
-0.14(-2.31%)
Jun 23, 2011
5.970
6.043
5.967
5.995
90,671
-0.03(-0.57%)
Jun 22, 2011
6.015
6.081
6.005
6.029
135,385
-0.01(-0.17%)
Jun 21, 2011
6.064
6.064
6.015
6.040
194,537
+0.02(+0.34%)
Jun 20, 2011
6.046
6.046
5.995
6.019
166,923
+0.02(+0.35%)
Jun 17, 2011
5.950
6.033
5.832
5.998
294,673
+0.08(+1.28%)
Jun 16, 2011
5.912
5.981
5.888
5.922
157,980
+0.04(+0.62%)
Jun 15, 2011
5.989
6.057
5.827
5.886
229,683
-0.11(-1.83%)
Jun 14, 2011
6.037
6.068
5.992
5.996
174,956
-0.03(-0.57%)
Jun 13, 2011
6.037
6.085
6.013
6.030
167,259
+0.03(+0.57%)
Jun 10, 2011
5.999
6.050
5.924
5.996
1,065,268
-0.33(-5.26%)
Jun 09, 2011
6.339
6.510
6.328
6.328
95,631
-0.00(-0.05%)
Jun 08, 2011
6.345
6.435
6.301
6.332
94,616
-0.02(-0.32%)
Jun 07, 2011
6.277
6.452
6.249
6.352
106,477
+0.10(+1.65%)
Jun 06, 2011
6.369
6.373
6.239
6.249
86,514
-0.08(-1.30%)
Jun 03, 2011
6.304
6.428
6.301
6.332
68,884
-0.06(-0.91%)
May 24, 2011
6.328
6.404
6.325
6.390
128,057
+0.07(+1.14%)
May 23, 2011
6.332
6.400
6.318
6.318
51,476
-0.05(-0.86%)
May 20, 2011
6.369
6.424
6.369
6.373
44,627
-0.03(-0.54%)
May 19, 2011
6.431
6.431
6.369
6.407
89,004
-0.02(-0.32%)
May 18, 2011
6.356
6.428
6.315
6.428
61,831
+0.10(+1.54%)
May 17, 2011
6.306
6.361
6.303
6.330
60,231
+0.03(+0.43%)
May 16, 2011
6.306
6.384
6.303
6.303
69,386
-0.04(-0.64%)
May 13, 2011
6.620
6.620
6.344
6.344
58,754
-0.04(-0.64%)
May 12, 2011
6.303
6.388
6.303
6.384
76,128
+0.08(+1.24%)
May 11, 2011
6.361
6.381
6.306
6.306
88,538
-0.07(-1.12%)
May 10, 2011
6.275
6.378
6.275
6.378
50,489
+0.10(+1.63%)
May 09, 2011
6.275
6.310
6.255
6.275
41,768
-0.01(-0.16%)
May 06, 2011
6.255
6.303
6.243
6.286
90,097
+0.07(+1.15%)
May 05, 2011
6.228
6.320
6.211
6.214
72,841
-0.02(-0.38%)
May 04, 2011
6.211
6.269
6.174
6.238
64,047
+0.05(+0.77%)
May 03, 2011
6.221
6.265
6.160
6.190
71,438
+0.00(+0.06%)
May 02, 2011
6.218
6.243
6.173
6.187
69,985
-0.03(-0.44%)
Apr 29, 2011
6.200
6.252
6.166
6.214
79,366
-0.01(-0.16%)
Apr 28, 2011
6.190
6.224
6.166
6.224
57,128
+0.03(+0.50%)
Apr 27, 2011
6.231
6.269
6.190
6.194
39,173
-0.05(-0.87%)
Apr 26, 2011
6.269
6.320
6.184
6.248
59,547
+0.01(+0.16%)
Apr 25, 2011
6.197
6.269
6.156
6.238
56,350
+0.02(+0.27%)
Apr 21, 2011
6.235
6.252
6.180
6.221
42,487
+0.01(+0.11%)
Apr 20, 2011
6.200
6.214
6.132
6.214
69,709
+0.05(+0.77%)
Apr 19, 2011
6.200
6.214
6.109
6.166
60,962
-0.00(-0.03%)
Apr 18, 2011
6.155
6.192
6.121
6.168
66,165
-0.03(-0.49%)
Apr 15, 2011
6.080
6.219
6.080
6.199
95,974
+0.11(+1.83%)
Apr 14, 2011
6.023
6.097
5.996
6.087
130,172
+0.03(+0.56%)
Apr 13, 2011
6.100
6.138
6.019
6.053
41,096
-0.02(-0.33%)
Apr 12, 2011
6.067
6.134
6.067
6.073
54,393
-0.00(-0.06%)
Apr 11, 2011
6.111
6.155
6.050
6.077
74,047
-0.01(-0.22%)
Apr 08, 2011
6.158
6.161
6.073
6.090
58,152
-0.03(-0.44%)
Apr 07, 2011
6.178
6.222
6.060
6.117
83,700
-0.12(-1.90%)
Apr 06, 2011
6.178
6.256
6.131
6.236
64,347
+0.07(+1.10%)
Apr 05, 2011
6.124
6.182
6.102
6.168
55,143
+0.04(+0.66%)
Apr 04, 2011
6.148
6.165
6.097
6.128
73,683
-0.03(-0.49%)
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
.