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
-0.10 (-0.69%)
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 (%)
Sep 30, 2014
7.818
7.863
7.686
7.709
343,667
-0.05(-0.64%)
Sep 29, 2014
7.736
7.831
7.713
7.759
201,441
-0.02(-0.23%)
Sep 26, 2014
7.736
7.786
7.709
7.777
314,847
+0.04(+0.53%)
Sep 25, 2014
7.754
7.786
7.704
7.736
185,226
-0.00(-0.06%)
Sep 24, 2014
7.759
7.799
7.700
7.740
213,644
-0.01(-0.12%)
Sep 23, 2014
7.845
7.845
7.718
7.750
214,942
-0.10(-1.21%)
Sep 22, 2014
7.849
7.904
7.840
7.845
140,231
-0.05(-0.58%)
Sep 19, 2014
7.967
7.972
7.863
7.890
398,833
-0.07(-0.86%)
Sep 18, 2014
8.026
8.054
7.940
7.958
145,287
-0.04(-0.51%)
Sep 17, 2014
8.031
8.076
7.976
7.999
184,593
+0.00(+0.03%)
Sep 16, 2014
7.997
8.037
7.943
7.997
282,541
+0.02(+0.28%)
Sep 15, 2014
8.114
8.114
7.968
7.974
232,162
-0.11(-1.34%)
Sep 12, 2014
8.195
8.290
8.064
8.082
236,255
-0.13(-1.54%)
Sep 11, 2014
8.195
8.240
8.168
8.209
115,118
+0.00(+0.05%)
Sep 10, 2014
8.240
8.240
8.150
8.204
159,513
-0.03(-0.38%)
Sep 09, 2014
8.263
8.263
8.204
8.236
84,170
-0.02(-0.22%)
Sep 08, 2014
8.272
8.290
8.222
8.254
137,410
+0.01(+0.11%)
Sep 05, 2014
8.177
8.245
8.177
8.245
93,812
+0.04(+0.49%)
Sep 04, 2014
8.272
8.272
8.191
8.204
131,080
-0.02(-0.27%)
Sep 03, 2014
8.281
8.281
8.182
8.227
96,265
-0.01(-0.16%)
Sep 02, 2014
8.258
8.281
8.185
8.240
121,760
+0.00(+0.05%)
Aug 29, 2014
8.168
8.236
8.236
8.236
156,483
+0.11(+1.33%)
Aug 28, 2014
8.118
8.177
8.118
8.127
84,292
-0.02(-0.28%)
Aug 27, 2014
8.141
8.186
8.118
8.150
102,271
+0.00(+0.00%)
Aug 26, 2014
8.136
8.182
8.109
8.150
113,474
+0.02(+0.22%)
Aug 25, 2014
8.200
8.200
8.096
8.132
157,511
-0.03(-0.33%)
Aug 22, 2014
8.222
8.236
8.141
8.159
174,667
-0.04(-0.44%)
Aug 21, 2014
8.222
8.232
8.177
8.195
84,217
-0.02(-0.27%)
Aug 20, 2014
8.245
8.249
8.182
8.218
127,766
-0.03(-0.33%)
Aug 19, 2014
8.272
8.276
8.209
8.245
153,418
+0.01(+0.11%)
Aug 18, 2014
8.263
8.263
8.204
8.236
180,893
+0.07(+0.80%)
Aug 15, 2014
8.237
8.237
8.117
8.170
196,150
-0.01(-0.16%)
Aug 14, 2014
8.121
8.237
8.072
8.184
326,150
+0.08(+0.99%)
Aug 13, 2014
8.009
8.106
7.991
8.103
219,619
+0.11(+1.40%)
Aug 12, 2014
8.009
8.009
7.942
7.991
138,782
-0.02(-0.22%)
Aug 11, 2014
7.973
8.041
7.929
8.009
158,749
+0.08(+1.02%)
Aug 08, 2014
7.862
7.938
7.835
7.929
134,911
+0.06(+0.74%)
Aug 07, 2014
7.924
7.933
7.830
7.870
170,686
-0.04(-0.45%)
Aug 06, 2014
7.803
7.915
7.796
7.906
205,021
+0.09(+1.09%)
Aug 05, 2014
7.866
7.902
7.781
7.821
157,468
-0.04(-0.57%)
Aug 04, 2014
7.803
7.884
7.732
7.866
141,479
+0.10(+1.27%)
Aug 01, 2014
7.830
7.835
7.732
7.768
212,412
-0.04(-0.52%)
Jul 31, 2014
7.853
7.884
7.781
7.808
547,984
-0.03(-0.40%)
Jul 30, 2014
7.884
7.884
7.783
7.839
260,948
-0.00(-0.06%)
Jul 29, 2014
7.906
7.951
7.830
7.844
161,728
-0.04(-0.51%)
Jul 28, 2014
7.844
7.920
7.844
7.884
157,061
+0.02(+0.28%)
Jul 25, 2014
7.875
7.938
7.830
7.862
209,969
-0.01(-0.17%)
Jul 24, 2014
7.969
7.978
7.853
7.875
204,927
-0.07(-0.84%)
Jul 23, 2014
7.938
7.956
7.924
7.942
91,493
+0.03(+0.42%)
Jul 22, 2014
7.909
7.957
7.892
7.909
223,092
+0.00(+0.00%)
Jul 21, 2014
7.909
7.939
7.877
7.909
121,413
+0.00(+0.06%)
Jul 18, 2014
7.855
7.914
7.851
7.904
159,221
+0.03(+0.40%)
Jul 17, 2014
7.891
7.917
7.846
7.873
223,880
-0.02(-0.28%)
Jul 16, 2014
7.909
7.926
7.846
7.895
171,796
+0.03(+0.40%)
Jul 15, 2014
7.935
7.966
7.837
7.864
249,336
-0.10(-1.23%)
Jul 14, 2014
7.935
7.975
7.895
7.962
158,811
+0.08(+1.07%)
Jul 11, 2014
7.873
7.905
7.829
7.877
174,688
+0.01(+0.17%)
Jul 10, 2014
7.926
7.944
7.842
7.864
358,821
-0.11(-1.34%)
Jul 09, 2014
7.980
7.993
7.913
7.971
114,053
+0.03(+0.34%)
Jul 08, 2014
7.984
7.984
7.886
7.944
157,846
-0.01(-0.11%)
Jul 07, 2014
7.980
7.980
7.895
7.953
258,537
-0.02(-0.22%)
Jul 03, 2014
7.997
7.971
7.971
7.971
119,514
-0.03(-0.39%)
Jul 02, 2014
7.957
8.006
7.924
8.002
290,887
+0.07(+0.90%)
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
.