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 (%)
Jun 30, 2014
7.887
7.962
7.820
7.940
306,934
+0.05(+0.68%)
Jun 27, 2014
7.780
7.887
7.780
7.887
326,969
+0.07(+0.85%)
Jun 26, 2014
7.771
7.820
7.741
7.820
151,087
+0.04(+0.51%)
Jun 25, 2014
7.753
7.793
7.731
7.780
188,988
+0.02(+0.23%)
Jun 24, 2014
7.771
7.815
7.735
7.762
207,351
+0.00(+0.00%)
Jun 23, 2014
7.775
7.775
7.740
7.762
127,484
-0.03(-0.34%)
Jun 20, 2014
7.740
7.789
7.691
7.789
418,472
+0.05(+0.69%)
Jun 19, 2014
7.696
7.740
7.679
7.735
186,096
+0.06(+0.81%)
Jun 18, 2014
7.678
7.700
7.642
7.673
180,478
-0.01(-0.17%)
Jun 17, 2014
7.673
7.713
7.642
7.687
232,455
+0.05(+0.61%)
Jun 16, 2014
7.693
7.711
7.640
7.640
232,578
-0.02(-0.29%)
Jun 13, 2014
7.715
7.715
7.658
7.662
210,733
-0.04(-0.52%)
Jun 12, 2014
7.653
7.706
7.600
7.702
247,454
+0.03(+0.40%)
Jun 11, 2014
7.688
7.706
7.653
7.671
196,052
+0.00(+0.00%)
Jun 10, 2014
7.684
7.715
7.631
7.671
392,100
+0.01(+0.12%)
Jun 06, 2014
7.697
7.697
7.636
7.662
299,288
-0.01(-0.11%)
Jun 05, 2014
7.596
7.675
7.543
7.671
441,498
+0.10(+1.34%)
Jun 04, 2014
7.525
7.578
7.494
7.569
521,023
+0.07(+0.88%)
Jun 03, 2014
7.446
7.556
7.428
7.503
3,048,721
-0.23(-2.97%)
Jun 02, 2014
7.927
7.927
7.719
7.733
315,039
-0.19(-2.45%)
May 30, 2014
7.905
7.936
7.865
7.927
128,553
+0.05(+0.67%)
May 29, 2014
7.896
7.935
7.834
7.874
68,543
-0.02(-0.22%)
May 28, 2014
7.918
7.922
7.852
7.891
121,743
-0.03(-0.33%)
May 27, 2014
7.825
7.918
7.808
7.918
324,588
+0.13(+1.64%)
May 23, 2014
7.724
7.790
7.790
7.790
145,996
+0.07(+0.97%)
May 22, 2014
7.684
7.755
7.609
7.715
120,041
+0.07(+0.92%)
May 21, 2014
7.680
7.680
7.609
7.644
125,473
-0.03(-0.40%)
May 20, 2014
7.688
7.733
7.631
7.675
230,116
-0.05(-0.63%)
May 19, 2014
7.733
7.781
7.675
7.724
134,901
+0.01(+0.17%)
May 16, 2014
7.675
7.728
7.640
7.711
132,918
+0.04(+0.55%)
May 15, 2014
7.695
7.764
7.599
7.669
306,993
-0.03(-0.34%)
May 14, 2014
7.813
7.813
7.669
7.695
157,857
-0.10(-1.29%)
May 13, 2014
7.831
7.853
7.765
7.796
175,562
-0.01(-0.17%)
May 12, 2014
7.765
7.839
7.756
7.809
193,911
+0.05(+0.68%)
May 09, 2014
7.695
7.765
7.669
7.756
122,557
+0.06(+0.80%)
May 08, 2014
7.752
7.765
7.695
7.695
129,380
-0.05(-0.62%)
May 07, 2014
7.682
7.747
7.673
7.743
133,574
+0.06(+0.74%)
May 06, 2014
7.717
7.756
7.682
7.686
155,782
-0.03(-0.40%)
May 05, 2014
7.739
7.747
7.677
7.717
119,089
-0.01(-0.11%)
May 02, 2014
7.752
7.752
7.691
7.726
117,614
-0.01(-0.17%)
May 01, 2014
7.752
7.752
7.647
7.739
173,662
+0.01(+0.17%)
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%)
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
.