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
)
14.36
-0.09 (-0.62%)
Streaming Delayed Price
Updated: 12:43 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 30, 2013
7.474
7.474
7.291
7.349
0
-0.12(-1.66%)
Aug 29, 2013
7.329
7.486
7.329
7.474
54,378
+0.11(+1.46%)
Aug 28, 2013
7.395
7.465
7.308
7.366
0
-0.02(-0.34%)
Aug 27, 2013
7.411
7.448
7.382
7.391
101,192
-0.03(-0.45%)
Aug 26, 2013
7.498
7.498
7.373
7.424
0
-0.05(-0.61%)
Aug 23, 2013
7.436
7.478
7.420
7.469
0
+0.02(+0.28%)
Aug 22, 2013
7.407
7.494
7.387
7.449
72,180
+0.08(+1.12%)
Aug 21, 2013
7.457
7.494
7.316
7.366
0
-0.04(-0.56%)
Aug 20, 2013
7.213
7.474
7.172
7.407
109,175
+0.24(+3.41%)
Aug 19, 2013
7.345
7.370
7.148
7.163
188,575
-0.21(-2.89%)
Aug 16, 2013
7.310
7.401
7.286
7.376
0
+0.05(+0.67%)
Aug 15, 2013
7.430
7.461
7.302
7.327
202,442
-0.13(-1.71%)
Aug 14, 2013
7.520
7.533
7.446
7.454
99,819
-0.05(-0.71%)
Aug 13, 2013
7.537
7.537
7.413
7.508
86,968
-0.00(-0.05%)
Aug 12, 2013
7.520
7.541
7.491
7.512
107,970
-0.02(-0.22%)
Aug 09, 2013
7.553
7.590
7.487
7.528
104,501
+0.02(+0.22%)
Aug 08, 2013
7.582
7.607
7.434
7.512
171,831
-0.02(-0.22%)
Aug 07, 2013
7.553
7.565
7.471
7.528
63,518
-0.01(-0.16%)
Aug 06, 2013
7.537
7.590
7.504
7.541
138,182
-0.01(-0.11%)
Aug 05, 2013
7.553
7.571
7.471
7.549
120,970
-0.01(-0.16%)
Aug 02, 2013
7.508
7.603
7.487
7.561
133,491
+0.05(+0.71%)
Aug 01, 2013
7.693
7.734
7.504
7.508
212,430
-0.15(-1.93%)
Jul 31, 2013
7.570
7.775
7.512
7.656
0
+0.13(+1.69%)
Jul 30, 2013
7.751
7.751
7.467
7.528
0
-0.25(-3.23%)
Jul 29, 2013
7.730
7.853
7.730
7.779
0
+0.01(+0.16%)
Jul 26, 2013
7.788
7.833
7.742
7.767
0
-0.05(-0.58%)
Jul 25, 2013
7.808
7.858
7.788
7.812
0
-0.00(-0.05%)
Jul 24, 2013
7.870
7.870
7.788
7.816
0
-0.02(-0.31%)
Jul 23, 2013
7.870
7.878
7.833
7.841
0
-0.02(-0.31%)
Jul 22, 2013
7.866
7.870
7.796
7.866
0
+0.00(+0.00%)
Jul 19, 2013
7.845
7.882
7.828
7.866
0
-0.01(-0.10%)
Jul 18, 2013
7.841
7.878
7.726
7.874
0
+0.07(+0.90%)
Jul 17, 2013
7.866
7.882
7.755
7.804
148,989
-0.01(-0.13%)
Jul 16, 2013
7.786
7.831
7.786
7.814
0
+0.03(+0.37%)
Jul 15, 2013
7.823
7.831
7.778
7.786
0
-0.01(-0.16%)
Jul 12, 2013
7.798
7.818
7.753
7.798
0
+0.02(+0.21%)
Jul 11, 2013
7.765
7.831
7.692
7.782
0
+0.08(+1.06%)
Jul 10, 2013
7.671
7.724
7.598
7.700
0
+0.05(+0.69%)
Jul 09, 2013
7.720
7.710
7.606
7.647
0
-0.05(-0.69%)
Jul 08, 2013
7.671
7.720
7.606
7.700
0
+0.04(+0.48%)
Jul 05, 2013
7.704
7.708
7.500
7.663
0
-0.02(-0.32%)
Jul 03, 2013
7.626
7.688
7.565
7.688
0
+0.01(+0.11%)
Jul 02, 2013
7.630
7.708
7.516
7.679
0
+0.07(+0.86%)
Jul 01, 2013
7.679
7.679
7.569
7.614
0
-0.00(-0.05%)
Jun 28, 2013
7.549
7.647
7.520
7.618
414,706
+0.07(+0.92%)
Jun 27, 2013
7.479
7.553
7.459
7.549
0
+0.11(+1.48%)
Jun 26, 2013
7.447
7.475
7.361
7.438
0
+0.05(+0.66%)
Jun 25, 2013
7.410
7.479
7.312
7.389
0
+0.02(+0.33%)
Jun 24, 2013
7.496
7.512
7.312
7.365
0
-0.16(-2.12%)
Jun 21, 2013
7.471
7.541
7.386
7.524
311,352
+0.09(+1.21%)
Jun 20, 2013
7.602
7.606
7.357
7.434
0
-0.18(-2.36%)
Jun 19, 2013
7.663
7.692
7.602
7.614
0
-0.32(-4.02%)
Jun 18, 2013
7.794
7.937
7.765
7.933
0
+0.13(+1.62%)
Jun 17, 2013
7.814
7.912
7.724
7.806
0
+0.07(+0.92%)
Jun 14, 2013
7.792
7.913
7.735
7.735
0
-0.06(-0.78%)
Jun 13, 2013
7.718
7.808
7.718
7.796
236,173
+0.01(+0.16%)
Jun 12, 2013
7.917
7.917
7.727
7.783
165,910
-0.09(-1.19%)
Jun 11, 2013
7.800
7.946
7.763
7.877
102,004
-0.02(-0.26%)
Jun 10, 2013
7.893
8.031
7.856
7.897
0
+0.05(+0.67%)
Jun 07, 2013
8.047
8.047
7.792
7.844
0
-0.12(-1.48%)
Jun 06, 2013
7.787
7.974
7.767
7.962
137,993
+0.14(+1.82%)
Jun 05, 2013
7.897
7.934
7.714
7.820
0
-0.11(-1.33%)
Jun 04, 2013
8.137
8.153
7.917
7.926
0
-0.18(-2.20%)
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
.