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
)
14.12
-0.03 (-0.18%)
Streaming Delayed Price
Updated: 1:25 PM EDT, May 24, 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, 2015
7.065
7.135
6.932
6.991
330,426
-0.02(-0.28%)
Sep 29, 2015
6.902
7.090
6.887
7.011
245,287
+0.13(+1.87%)
Sep 28, 2015
6.892
6.956
6.837
6.882
285,404
+0.02(+0.29%)
Sep 25, 2015
7.120
7.120
6.837
6.862
207,214
-0.23(-3.21%)
Sep 24, 2015
6.946
7.125
6.912
7.090
150,919
+0.11(+1.63%)
Sep 23, 2015
6.936
6.996
6.857
6.976
107,816
+0.04(+0.57%)
Sep 22, 2015
6.976
7.055
6.902
6.936
214,123
-0.10(-1.41%)
Sep 21, 2015
7.011
7.060
7.001
7.036
333,446
+0.08(+1.14%)
Sep 18, 2015
6.927
7.006
6.907
6.956
300,436
+0.00(+0.00%)
Sep 17, 2015
6.927
7.021
6.827
6.956
262,580
+0.05(+0.68%)
Sep 16, 2015
6.831
6.919
6.791
6.909
220,186
+0.05(+0.72%)
Sep 15, 2015
6.840
6.865
6.791
6.860
186,192
+0.03(+0.50%)
Sep 14, 2015
6.865
6.952
6.791
6.826
118,598
-0.01(-0.14%)
Sep 11, 2015
6.791
6.840
6.777
6.836
199,879
+0.04(+0.58%)
Sep 10, 2015
6.767
6.840
6.737
6.796
171,231
+0.04(+0.58%)
Sep 09, 2015
6.914
6.919
6.757
6.757
196,332
-0.12(-1.71%)
Sep 08, 2015
6.875
6.922
6.855
6.875
188,090
+0.07(+1.01%)
Sep 04, 2015
6.875
6.806
6.806
6.806
193,662
-0.12(-1.70%)
Sep 03, 2015
7.012
7.054
6.904
6.924
155,895
-0.09(-1.26%)
Sep 02, 2015
7.052
7.066
6.944
7.012
220,644
+0.02(+0.28%)
Sep 01, 2015
6.978
7.111
6.909
6.993
210,845
-0.08(-1.11%)
Aug 31, 2015
7.184
7.276
6.973
7.071
246,391
-0.12(-1.64%)
Aug 28, 2015
7.165
7.258
7.027
7.189
199,749
+0.06(+0.83%)
Aug 27, 2015
7.057
7.233
6.919
7.130
261,943
+0.14(+1.97%)
Aug 26, 2015
7.022
7.115
6.890
6.993
302,219
+0.12(+1.71%)
Aug 25, 2015
7.224
7.292
6.850
6.875
392,122
-0.25(-3.45%)
Aug 24, 2015
7.243
7.464
5.893
7.120
556,619
-0.46(-6.09%)
Aug 21, 2015
7.562
7.699
7.474
7.582
254,809
-0.08(-1.03%)
Aug 20, 2015
7.685
7.739
7.651
7.661
93,098
-0.04(-0.51%)
Aug 19, 2015
7.734
7.754
7.646
7.700
146,680
-0.05(-0.70%)
Aug 18, 2015
7.759
7.783
7.719
7.754
118,199
-0.02(-0.22%)
Aug 17, 2015
7.766
7.810
7.683
7.771
192,977
+0.00(+0.06%)
Aug 14, 2015
7.756
7.776
7.664
7.766
218,368
+0.02(+0.31%)
Aug 13, 2015
7.747
7.795
7.652
7.742
117,018
+0.01(+0.13%)
Aug 12, 2015
7.737
7.766
7.610
7.732
171,479
-0.03(-0.38%)
Aug 11, 2015
7.737
7.781
7.698
7.761
132,428
-0.02(-0.31%)
Aug 10, 2015
7.742
7.791
7.644
7.786
194,444
+0.10(+1.27%)
Aug 07, 2015
7.659
7.732
7.474
7.688
153,686
+0.02(+0.25%)
Aug 06, 2015
7.674
7.708
7.484
7.669
243,955
-0.02(-0.25%)
Aug 05, 2015
7.815
7.839
7.630
7.688
178,745
-0.11(-1.44%)
Aug 04, 2015
8.073
8.097
7.751
7.800
134,469
-0.01(-0.12%)
Aug 03, 2015
7.844
7.849
7.722
7.810
151,517
+0.00(+0.06%)
Jul 31, 2015
7.732
7.839
7.703
7.805
148,536
+0.09(+1.14%)
Jul 30, 2015
7.732
7.786
7.678
7.717
114,024
-0.05(-0.63%)
Jul 29, 2015
7.747
7.795
7.625
7.766
129,319
+0.06(+0.76%)
Jul 28, 2015
7.771
7.771
7.630
7.708
166,643
+0.04(+0.57%)
Jul 27, 2015
7.727
7.752
7.118
7.664
438,747
-0.11(-1.38%)
Jul 24, 2015
7.844
7.864
7.761
7.771
289,600
-0.07(-0.87%)
Jul 23, 2015
8.073
8.093
7.815
7.839
293,617
-0.26(-3.19%)
Jul 22, 2015
8.166
8.251
8.068
8.097
135,109
-0.05(-0.57%)
Jul 21, 2015
8.153
8.231
8.124
8.144
112,223
-0.01(-0.18%)
Jul 20, 2015
8.284
8.284
8.124
8.158
188,121
+0.02(+0.30%)
Jul 17, 2015
8.139
8.240
8.124
8.134
176,140
-0.01(-0.12%)
Jul 16, 2015
8.153
8.182
8.110
8.144
165,739
+0.05(+0.66%)
Jul 15, 2015
8.105
8.105
8.052
8.091
109,756
-0.01(-0.18%)
Jul 14, 2015
8.091
8.153
8.091
8.105
105,406
+0.00(+0.00%)
Jul 13, 2015
8.173
8.231
8.096
8.105
156,727
-0.06(-0.71%)
Jul 10, 2015
8.124
8.180
8.081
8.163
210,150
+0.08(+1.02%)
Jul 09, 2015
8.202
8.207
8.076
8.081
130,340
-0.04(-0.48%)
Jul 08, 2015
8.100
8.168
8.072
8.120
136,793
-0.01(-0.18%)
Jul 07, 2015
8.095
8.149
8.047
8.134
172,602
+0.05(+0.60%)
Jul 06, 2015
7.979
8.095
7.979
8.086
188,887
+0.07(+0.84%)
Jul 02, 2015
8.091
8.018
8.018
8.018
119,728
-0.04(-0.48%)
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
.