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 (%)
Jul 31, 2012
6.665
6.665
6.540
6.566
142,238
-0.06(-0.86%)
Jul 30, 2012
6.619
6.646
6.570
6.623
46,620
+0.02(+0.23%)
Jul 27, 2012
6.551
6.623
6.536
6.608
60,897
+0.05(+0.69%)
Jul 26, 2012
6.600
6.600
6.487
6.562
66,740
+0.02(+0.29%)
Jul 25, 2012
6.566
6.608
6.491
6.543
69,215
+0.03(+0.41%)
Jul 24, 2012
6.505
6.536
6.418
6.517
65,333
+0.05(+0.76%)
Jul 23, 2012
6.551
6.589
6.468
6.468
72,706
-0.09(-1.45%)
Jul 20, 2012
6.536
6.623
6.528
6.562
57,355
+0.04(+0.58%)
Jul 19, 2012
6.540
6.600
6.513
6.524
100,642
-0.02(-0.35%)
Jul 18, 2012
6.562
6.650
6.513
6.547
70,855
-0.01(-0.09%)
Jul 17, 2012
6.485
6.689
6.462
6.553
100,471
+0.11(+1.64%)
Jul 16, 2012
6.478
6.504
6.436
6.447
67,979
-0.04(-0.64%)
Jul 13, 2012
6.413
6.489
6.338
6.489
117,860
+0.11(+1.71%)
Jul 12, 2012
6.353
6.447
6.229
6.380
196,000
+0.01(+0.18%)
Jul 11, 2012
6.402
6.425
6.289
6.368
162,544
-0.01(-0.18%)
Jul 10, 2012
6.380
6.444
6.331
6.380
103,028
+0.03(+0.48%)
Jul 09, 2012
6.331
6.376
6.232
6.349
111,489
+0.03(+0.54%)
Jul 06, 2012
6.282
6.346
6.266
6.315
84,272
-0.03(-0.42%)
Jul 05, 2012
6.372
6.376
6.255
6.342
54,092
-0.03(-0.53%)
Jul 03, 2012
6.308
6.391
6.308
6.376
58,227
+0.07(+1.08%)
Jul 02, 2012
6.308
6.315
6.229
6.308
101,288
+0.03(+0.42%)
Jun 29, 2012
6.368
6.368
6.248
6.282
135,065
+0.05(+0.85%)
Jun 28, 2012
6.251
6.297
6.165
6.229
122,458
-0.10(-1.55%)
Jun 27, 2012
6.259
6.368
6.168
6.327
89,886
+0.09(+1.45%)
Jun 26, 2012
6.349
6.349
6.172
6.236
78,490
+0.02(+0.24%)
Jun 25, 2012
6.157
6.285
6.157
6.221
154,882
+0.04(+0.61%)
Jun 22, 2012
6.225
6.413
6.168
6.183
724,147
-0.03(-0.43%)
Jun 21, 2012
6.248
6.248
6.146
6.210
65,202
-0.02(-0.36%)
Jun 20, 2012
6.255
6.285
6.187
6.232
67,563
+0.00(+0.06%)
Jun 19, 2012
6.172
6.315
6.172
6.229
104,593
+0.05(+0.85%)
Jun 18, 2012
6.240
6.274
6.146
6.176
155,415
-0.05(-0.88%)
Jun 15, 2012
6.145
6.253
6.126
6.231
169,207
+0.03(+0.54%)
Jun 14, 2012
6.058
6.208
6.006
6.197
56,596
+0.13(+2.10%)
Jun 13, 2012
6.115
6.174
6.010
6.070
98,025
-0.03(-0.55%)
Jun 12, 2012
5.950
6.115
5.924
6.103
72,798
+0.18(+3.03%)
Jun 11, 2012
6.100
6.122
5.924
5.924
95,748
-0.14(-2.34%)
Jun 08, 2012
5.987
6.081
5.987
6.066
133,213
+0.09(+1.44%)
Jun 07, 2012
6.025
6.085
5.956
5.980
174,725
+0.03(+0.44%)
Jun 06, 2012
5.987
6.073
5.939
5.954
171,008
-0.00(-0.06%)
Jun 05, 2012
5.946
6.092
5.927
5.957
172,729
-0.01(-0.13%)
Jun 04, 2012
5.950
5.991
5.924
5.965
114,304
+0.06(+1.08%)
Jun 01, 2012
5.838
5.956
5.838
5.901
90,743
-0.03(-0.44%)
May 31, 2012
5.954
6.032
5.823
5.927
144,146
+0.01(+0.13%)
May 30, 2012
5.969
5.969
5.920
5.920
93,287
-0.07(-1.25%)
May 29, 2012
6.058
6.103
5.950
5.995
95,334
-0.03(-0.56%)
May 25, 2012
6.062
6.163
6.010
6.029
63,055
-0.01(-0.19%)
May 24, 2012
6.066
6.107
5.953
6.040
94,003
+0.00(+0.00%)
May 23, 2012
6.040
6.051
5.913
6.040
107,022
-0.02(-0.37%)
May 22, 2012
6.126
6.156
6.014
6.062
79,965
-0.07(-1.16%)
May 21, 2012
6.160
6.160
6.010
6.133
114,141
+0.01(+0.24%)
May 18, 2012
6.208
6.231
6.096
6.118
123,906
-0.12(-1.86%)
May 17, 2012
6.238
6.288
6.212
6.234
120,910
+0.01(+0.24%)
May 16, 2012
6.246
6.305
6.208
6.219
79,963
-0.02(-0.33%)
May 15, 2012
6.244
6.388
6.221
6.240
153,346
+0.02(+0.30%)
May 14, 2012
6.307
6.322
6.221
6.221
89,770
-0.08(-1.30%)
May 11, 2012
6.307
6.359
6.277
6.303
115,331
-0.06(-0.93%)
May 10, 2012
6.377
6.448
6.281
6.363
65,081
+0.03(+0.47%)
May 09, 2012
6.318
6.377
6.303
6.333
51,652
-0.03(-0.53%)
May 08, 2012
6.285
6.377
6.273
6.366
36,497
+0.05(+0.76%)
May 07, 2012
6.296
6.372
6.273
6.318
63,253
+0.02(+0.29%)
May 04, 2012
6.355
6.441
6.299
6.299
150,237
-0.03(-0.53%)
May 03, 2012
6.348
6.381
6.311
6.333
57,508
-0.03(-0.53%)
May 02, 2012
6.292
6.422
6.292
6.366
73,492
+0.07(+1.12%)
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
.