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
)
14.51
+0.06 (+0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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, 2015
8.071
8.071
7.984
8.008
297,039
+0.02(+0.24%)
Jun 29, 2015
8.066
8.110
7.984
7.989
267,283
-0.07(-0.90%)
Jun 26, 2015
8.057
8.071
7.979
8.062
620,404
+0.02(+0.30%)
Jun 25, 2015
8.115
8.149
8.018
8.037
121,386
-0.07(-0.84%)
Jun 24, 2015
8.178
8.221
8.081
8.105
188,535
-0.09(-1.12%)
Jun 23, 2015
8.216
8.240
8.158
8.197
213,690
-0.06(-0.70%)
Jun 22, 2015
8.313
8.337
8.231
8.255
146,291
-0.03(-0.35%)
Jun 19, 2015
8.371
8.371
8.255
8.284
290,110
-0.07(-0.87%)
Jun 18, 2015
8.279
8.366
8.279
8.357
174,838
+0.07(+0.82%)
Jun 17, 2015
8.299
8.303
8.221
8.289
123,317
+0.04(+0.50%)
Jun 16, 2015
8.262
8.272
8.094
8.248
152,350
+0.02(+0.23%)
Jun 15, 2015
8.272
8.281
8.171
8.229
148,898
-0.04(-0.46%)
Jun 12, 2015
8.277
8.310
8.231
8.267
147,996
-0.00(-0.06%)
Jun 11, 2015
8.257
8.291
8.223
8.272
156,985
+0.05(+0.58%)
Jun 10, 2015
8.224
8.233
8.185
8.224
158,372
+0.04(+0.47%)
Jun 09, 2015
8.233
8.248
8.171
8.185
151,646
-0.06(-0.70%)
Jun 08, 2015
8.296
8.320
8.243
8.243
142,501
-0.05(-0.64%)
Jun 05, 2015
8.305
8.315
8.224
8.296
195,043
-0.02(-0.23%)
Jun 04, 2015
8.334
8.363
8.305
8.315
167,731
-0.05(-0.63%)
Jun 03, 2015
8.353
8.401
8.315
8.368
185,859
+0.01(+0.17%)
Jun 02, 2015
8.382
8.401
8.353
8.353
146,607
-0.04(-0.46%)
Jun 01, 2015
8.387
8.406
8.334
8.392
189,304
+0.07(+0.87%)
May 29, 2015
8.430
8.478
8.320
8.320
258,447
-0.09(-1.03%)
May 28, 2015
8.435
8.464
8.401
8.406
110,965
-0.02(-0.28%)
May 27, 2015
8.401
8.440
8.392
8.430
198,699
+0.03(+0.40%)
May 26, 2015
8.445
8.449
8.373
8.397
211,936
-0.04(-0.51%)
May 22, 2015
8.497
8.440
8.440
8.440
189,969
-0.05(-0.57%)
May 21, 2015
8.536
8.555
8.469
8.488
151,517
+0.02(+0.28%)
May 20, 2015
8.541
8.565
8.459
8.464
234,718
-0.08(-0.96%)
May 19, 2015
8.584
8.584
8.507
8.545
240,636
-0.00(-0.06%)
May 18, 2015
8.555
8.555
8.497
8.550
190,175
+0.02(+0.23%)
May 15, 2015
8.536
8.550
8.478
8.531
201,915
+0.03(+0.37%)
May 14, 2015
8.428
8.528
8.424
8.500
264,212
+0.10(+1.13%)
May 13, 2015
8.600
8.600
8.381
8.404
219,396
-0.15(-1.78%)
May 12, 2015
8.533
8.581
8.447
8.557
211,131
+0.00(+0.00%)
May 11, 2015
8.571
8.662
8.540
8.557
164,386
-0.05(-0.61%)
May 08, 2015
8.652
8.663
8.581
8.609
163,564
+0.06(+0.67%)
May 07, 2015
8.476
8.552
8.476
8.552
234,800
+0.03(+0.39%)
May 06, 2015
8.562
8.563
8.471
8.519
217,771
+0.00(+0.00%)
May 05, 2015
8.638
8.638
8.447
8.519
209,378
+0.01(+0.17%)
May 04, 2015
8.533
8.604
8.466
8.505
165,773
-0.03(-0.34%)
May 01, 2015
8.500
8.581
8.500
8.533
145,179
+0.04(+0.51%)
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%)
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
.