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
-0.03 (-0.21%)
Streaming Delayed Price
Updated: 3:11 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 (%)
Aug 31, 2012
6.834
6.850
6.808
6.842
65,873
+0.06(+0.90%)
Aug 30, 2012
6.804
6.847
6.739
6.781
40,912
-0.06(-0.89%)
Aug 29, 2012
6.765
6.842
6.746
6.842
39,783
+0.08(+1.19%)
Aug 27, 2012
6.743
6.819
6.693
6.762
67,983
+0.02(+0.28%)
Aug 24, 2012
6.563
6.815
6.551
6.743
143,355
+0.16(+2.44%)
Aug 23, 2012
6.628
6.628
6.528
6.582
51,923
-0.03(-0.52%)
Aug 22, 2012
6.678
6.758
6.590
6.616
94,752
-0.03(-0.40%)
Aug 21, 2012
6.704
6.731
6.624
6.643
78,774
-0.01(-0.12%)
Aug 20, 2012
6.769
6.769
6.643
6.651
70,773
-0.11(-1.56%)
Aug 17, 2012
6.756
6.760
6.619
6.756
84,313
+0.02(+0.23%)
Aug 16, 2012
6.680
6.741
6.615
6.741
57,291
+0.08(+1.14%)
Aug 15, 2012
6.646
6.737
6.619
6.665
103,022
-0.03(-0.40%)
Aug 14, 2012
6.710
6.718
6.657
6.691
41,357
-0.03(-0.40%)
Aug 13, 2012
6.684
6.722
6.581
6.718
73,962
+0.06(+0.86%)
Aug 10, 2012
6.619
6.680
6.589
6.661
80,334
+0.05(+0.80%)
Aug 09, 2012
6.456
6.630
6.456
6.608
66,320
+0.13(+1.99%)
Aug 08, 2012
6.513
6.585
6.443
6.479
237,226
-0.06(-0.93%)
Aug 07, 2012
6.596
6.634
6.460
6.539
265,012
-0.03(-0.52%)
Aug 06, 2012
6.608
6.653
6.536
6.574
162,060
+0.01(+0.12%)
Aug 03, 2012
6.608
6.650
6.509
6.566
63,663
+0.04(+0.58%)
Aug 02, 2012
6.513
6.604
6.456
6.528
105,290
+0.02(+0.35%)
Aug 01, 2012
6.615
6.646
6.505
6.505
123,451
-0.06(-0.93%)
Jul 31, 2012
6.665
6.665
6.539
6.566
142,242
-0.06(-0.86%)
Jul 30, 2012
6.619
6.646
6.570
6.623
46,621
+0.02(+0.23%)
Jul 27, 2012
6.551
6.623
6.536
6.608
60,898
+0.05(+0.69%)
Jul 26, 2012
6.600
6.600
6.486
6.562
66,742
+0.02(+0.29%)
Jul 25, 2012
6.566
6.608
6.490
6.543
69,217
+0.03(+0.41%)
Jul 24, 2012
6.505
6.536
6.418
6.517
65,335
+0.05(+0.76%)
Jul 23, 2012
6.551
6.589
6.467
6.467
72,709
-0.09(-1.45%)
Jul 20, 2012
6.536
6.623
6.528
6.562
57,357
+0.04(+0.58%)
Jul 19, 2012
6.539
6.600
6.513
6.524
100,645
-0.02(-0.35%)
Jul 18, 2012
6.562
6.650
6.513
6.547
70,857
-0.01(-0.09%)
Jul 17, 2012
6.485
6.688
6.462
6.553
100,475
+0.11(+1.64%)
Jul 16, 2012
6.477
6.504
6.436
6.447
67,981
-0.04(-0.64%)
Jul 13, 2012
6.413
6.489
6.338
6.489
117,863
+0.11(+1.71%)
Jul 12, 2012
6.353
6.447
6.229
6.379
196,006
+0.01(+0.18%)
Jul 11, 2012
6.402
6.425
6.289
6.368
162,549
-0.01(-0.18%)
Jul 10, 2012
6.379
6.443
6.330
6.379
103,031
+0.03(+0.48%)
Jul 09, 2012
6.330
6.376
6.232
6.349
111,492
+0.03(+0.54%)
Jul 06, 2012
6.281
6.345
6.266
6.315
84,274
-0.03(-0.42%)
Jul 05, 2012
6.372
6.376
6.255
6.342
54,094
-0.03(-0.53%)
Jul 03, 2012
6.308
6.391
6.308
6.376
58,228
+0.07(+1.08%)
Jul 02, 2012
6.308
6.315
6.229
6.308
101,291
+0.03(+0.42%)
Jun 29, 2012
6.368
6.368
6.247
6.281
135,069
+0.05(+0.85%)
Jun 28, 2012
6.251
6.296
6.164
6.229
122,462
-0.10(-1.55%)
Jun 27, 2012
6.259
6.368
6.168
6.327
89,889
+0.09(+1.45%)
Jun 26, 2012
6.349
6.349
6.172
6.236
78,492
+0.02(+0.24%)
Jun 25, 2012
6.157
6.284
6.157
6.221
154,887
+0.04(+0.61%)
Jun 22, 2012
6.225
6.413
6.168
6.183
724,170
-0.03(-0.42%)
Jun 21, 2012
6.247
6.247
6.146
6.210
65,204
-0.02(-0.36%)
Jun 20, 2012
6.255
6.285
6.187
6.232
67,565
+0.00(+0.06%)
Jun 19, 2012
6.172
6.315
6.172
6.229
104,596
+0.05(+0.85%)
Jun 18, 2012
6.240
6.274
6.146
6.176
155,420
-0.05(-0.88%)
Jun 15, 2012
6.144
6.253
6.126
6.230
169,212
+0.03(+0.54%)
Jun 14, 2012
6.058
6.208
6.006
6.197
56,598
+0.13(+2.10%)
Jun 13, 2012
6.114
6.174
6.010
6.069
98,028
-0.03(-0.55%)
Jun 12, 2012
5.950
6.114
5.924
6.103
72,800
+0.18(+3.03%)
Jun 11, 2012
6.099
6.122
5.924
5.924
95,751
-0.14(-2.34%)
Jun 08, 2012
5.987
6.081
5.987
6.066
133,218
+0.09(+1.44%)
Jun 07, 2012
6.025
6.084
5.956
5.980
174,730
+0.03(+0.44%)
Jun 06, 2012
5.987
6.073
5.939
5.954
171,013
-0.00(-0.06%)
Jun 05, 2012
5.946
6.092
5.927
5.957
172,734
-0.01(-0.13%)
Jun 04, 2012
5.950
5.991
5.924
5.965
114,308
+0.06(+1.08%)
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
.