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
)
14.25
+0.10 (+0.71%)
Streaming Delayed Price
Updated: 9:36 AM 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, 2016
10.30
10.34
10.14
10.14
271,992
-0.10(-1.01%)
Sep 29, 2016
10.32
10.34
10.19
10.25
162,330
-0.08(-0.79%)
Sep 28, 2016
10.26
10.35
10.24
10.33
160,018
+0.04(+0.42%)
Sep 27, 2016
10.33
10.40
10.25
10.28
205,216
-0.05(-0.47%)
Sep 26, 2016
10.32
10.42
10.27
10.33
234,696
-0.04(-0.37%)
Sep 23, 2016
10.27
10.43
10.27
10.37
241,097
+0.04(+0.42%)
Sep 22, 2016
10.07
10.33
10.07
10.33
321,329
+0.31(+3.10%)
Sep 21, 2016
9.844
10.04
9.758
10.02
202,601
+0.16(+1.66%)
Sep 20, 2016
9.969
10.00
9.789
9.854
352,026
-0.05(-0.55%)
Sep 19, 2016
9.882
10.00
9.849
9.909
313,297
+0.08(+0.80%)
Sep 16, 2016
9.792
9.857
9.725
9.830
668,190
+0.05(+0.50%)
Sep 15, 2016
9.770
9.846
9.770
9.781
248,716
+0.01(+0.11%)
Sep 14, 2016
9.679
9.814
9.660
9.770
236,187
+0.11(+1.12%)
Sep 13, 2016
9.749
9.768
9.652
9.662
347,961
-0.14(-1.38%)
Sep 12, 2016
9.624
9.830
9.603
9.797
291,593
+0.09(+0.89%)
Sep 09, 2016
9.998
10.02
9.706
9.711
323,084
-0.39(-3.85%)
Sep 08, 2016
10.06
10.11
9.927
10.10
292,512
-0.03(-0.32%)
Sep 07, 2016
10.03
10.14
9.976
10.13
287,129
+0.10(+1.02%)
Sep 06, 2016
9.949
10.09
9.884
10.03
276,953
+0.08(+0.76%)
Sep 02, 2016
9.776
9.954
9.954
9.954
257,998
+0.23(+2.39%)
Sep 01, 2016
9.695
9.770
9.646
9.722
172,662
-0.01(-0.11%)
Aug 31, 2016
9.706
9.754
9.641
9.733
251,867
+0.03(+0.33%)
Aug 30, 2016
9.700
9.733
9.630
9.700
232,222
+0.03(+0.34%)
Aug 29, 2016
9.624
9.727
9.624
9.668
154,697
+0.07(+0.73%)
Aug 26, 2016
9.727
9.770
9.570
9.597
172,957
-0.13(-1.33%)
Aug 25, 2016
9.624
9.749
9.624
9.727
182,814
+0.06(+0.62%)
Aug 24, 2016
9.733
9.738
9.500
9.668
220,145
-0.02(-0.22%)
Aug 23, 2016
9.662
9.760
9.662
9.689
266,890
+0.01(+0.11%)
Aug 22, 2016
9.624
9.711
9.608
9.679
174,355
+0.08(+0.79%)
Aug 19, 2016
9.749
9.749
9.515
9.603
258,632
-0.13(-1.33%)
Aug 18, 2016
9.727
9.797
9.662
9.733
294,164
+0.07(+0.70%)
Aug 17, 2016
9.670
9.683
9.590
9.665
213,647
+0.03(+0.33%)
Aug 16, 2016
9.713
9.713
9.558
9.633
286,404
-0.02(-0.22%)
Aug 15, 2016
9.665
9.751
9.636
9.654
411,780
+0.04(+0.45%)
Aug 12, 2016
9.574
9.653
9.574
9.611
135,326
+0.05(+0.56%)
Aug 11, 2016
9.611
9.627
9.531
9.558
145,925
-0.01(-0.11%)
Aug 10, 2016
9.536
9.611
9.515
9.568
185,132
-0.01(-0.06%)
Aug 09, 2016
9.450
9.584
9.380
9.574
179,876
+0.16(+1.65%)
Aug 08, 2016
9.434
9.488
9.397
9.418
107,820
-0.03(-0.34%)
Aug 05, 2016
9.434
9.477
9.402
9.450
173,659
+0.03(+0.34%)
Aug 04, 2016
9.499
9.568
9.402
9.418
146,277
-0.05(-0.51%)
Aug 03, 2016
9.536
9.558
9.408
9.466
196,341
-0.09(-0.96%)
Aug 02, 2016
9.703
9.729
9.547
9.558
227,590
-0.10(-1.06%)
Aug 01, 2016
9.810
9.815
9.633
9.660
263,054
-0.11(-1.15%)
Jul 29, 2016
9.740
9.821
9.740
9.772
336,356
+0.06(+0.66%)
Jul 28, 2016
9.821
9.853
9.697
9.708
225,445
-0.11(-1.15%)
Jul 27, 2016
9.654
9.831
9.590
9.821
268,094
+0.16(+1.67%)
Jul 26, 2016
9.531
9.719
9.531
9.660
232,738
+0.06(+0.67%)
Jul 25, 2016
9.509
9.601
9.456
9.595
248,937
+0.06(+0.62%)
Jul 22, 2016
9.638
9.676
9.493
9.536
262,855
-0.10(-1.00%)
Jul 21, 2016
9.531
9.649
9.454
9.633
185,819
+0.11(+1.18%)
Jul 20, 2016
9.563
9.603
9.482
9.520
513,671
+0.02(+0.20%)
Jul 19, 2016
9.523
9.523
9.437
9.501
303,712
+0.01(+0.06%)
Jul 18, 2016
9.464
9.544
9.443
9.496
267,859
+0.05(+0.56%)
Jul 15, 2016
9.384
9.464
9.309
9.443
237,338
+0.09(+0.91%)
Jul 14, 2016
9.331
9.416
9.288
9.357
382,171
+0.01(+0.06%)
Jul 13, 2016
9.336
9.373
9.293
9.352
310,737
+0.03(+0.29%)
Jul 12, 2016
9.261
9.389
9.203
9.325
300,853
+0.07(+0.75%)
Jul 11, 2016
9.197
9.261
9.085
9.256
392,948
+0.10(+1.11%)
Jul 08, 2016
9.107
9.192
9.059
9.155
306,757
+0.10(+1.06%)
Jul 07, 2016
9.139
9.141
9.011
9.059
208,483
-0.06(-0.64%)
Jul 05, 2016
9.037
9.128
9.032
9.117
397,128
+0.09(+0.94%)
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
.