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
)
14.76
-0.12 (-0.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2013
7.792
7.817
7.744
7.776
0
-0.02(-0.21%)
Apr 29, 2013
7.817
7.817
7.768
7.792
288,540
+0.05(+0.63%)
Apr 26, 2013
7.780
7.792
7.740
7.744
264,293
-0.03(-0.37%)
Apr 25, 2013
7.691
7.792
7.679
7.772
333,955
+0.07(+0.84%)
Apr 24, 2013
7.703
7.748
7.638
7.707
2,585,241
-0.22(-2.82%)
Apr 23, 2013
8.122
8.239
7.862
7.931
343,938
-0.16(-1.96%)
Apr 22, 2013
8.089
8.101
8.000
8.089
50,005
-0.03(-0.35%)
Apr 19, 2013
7.996
8.126
7.935
8.117
84,877
+0.11(+1.37%)
Apr 18, 2013
8.122
8.146
7.927
8.008
100,462
-0.05(-0.68%)
Apr 17, 2013
8.095
8.172
7.917
8.063
115,694
-0.06(-0.70%)
Apr 16, 2013
8.014
8.157
7.951
8.119
80,277
+0.19(+2.34%)
Apr 15, 2013
8.297
8.305
7.913
7.933
163,743
-0.39(-4.70%)
Apr 12, 2013
8.180
8.390
8.143
8.325
74,635
+0.12(+1.48%)
Apr 11, 2013
8.135
8.248
8.091
8.204
64,460
+0.07(+0.84%)
Apr 10, 2013
8.006
8.240
7.998
8.135
84,248
+0.13(+1.56%)
Apr 09, 2013
7.990
8.046
7.929
8.010
71,333
+0.04(+0.56%)
Apr 08, 2013
7.978
8.071
7.877
7.966
120,353
-0.04(-0.55%)
Apr 05, 2013
7.893
8.055
7.893
8.010
57,332
+0.00(+0.00%)
Apr 04, 2013
7.873
8.026
7.736
8.010
101,472
+0.10(+1.33%)
Apr 03, 2013
8.026
8.067
7.893
7.905
65,295
-0.08(-1.06%)
Apr 02, 2013
7.986
8.002
7.916
7.990
90,170
+0.05(+0.66%)
Apr 01, 2013
7.869
7.990
7.845
7.937
237,422
+0.08(+0.98%)
Mar 28, 2013
7.804
7.861
7.764
7.861
198,359
+0.10(+1.25%)
Mar 27, 2013
7.873
7.877
7.695
7.764
116,152
-0.10(-1.33%)
Mar 26, 2013
7.772
7.873
7.703
7.869
65,592
+0.12(+1.56%)
Mar 25, 2013
7.832
7.853
7.711
7.748
48,707
-0.04(-0.52%)
Mar 22, 2013
7.756
7.849
7.688
7.788
72,341
+0.08(+1.05%)
Mar 21, 2013
7.671
7.776
7.671
7.707
56,997
-0.01(-0.10%)
Mar 20, 2013
7.719
7.723
7.655
7.715
49,822
+0.03(+0.42%)
Mar 19, 2013
7.699
7.800
7.671
7.683
80,287
-0.07(-0.89%)
Mar 18, 2013
7.760
7.865
7.598
7.752
127,996
-0.05(-0.67%)
Mar 15, 2013
7.671
7.828
7.614
7.804
166,965
+0.13(+1.74%)
Mar 14, 2013
7.639
7.671
7.619
7.671
50,580
+0.05(+0.64%)
Mar 13, 2013
7.679
7.679
7.570
7.623
105,395
-0.06(-0.81%)
Mar 12, 2013
7.733
7.777
7.621
7.685
97,636
-0.08(-1.08%)
Mar 11, 2013
7.793
7.825
7.701
7.769
59,742
-0.02(-0.31%)
Mar 08, 2013
7.653
7.821
7.601
7.793
194,711
+0.20(+2.59%)
Mar 07, 2013
7.657
7.673
7.565
7.597
126,409
-0.08(-1.10%)
Mar 06, 2013
7.629
7.681
7.585
7.681
90,562
+0.05(+0.63%)
Mar 05, 2013
7.705
7.737
7.621
7.633
109,687
-0.02(-0.26%)
Mar 04, 2013
7.601
7.657
7.521
7.653
170,370
+0.08(+1.11%)
Mar 01, 2013
7.533
7.625
7.521
7.569
148,423
-0.04(-0.47%)
Feb 28, 2013
7.601
7.629
7.548
7.605
90,278
+0.02(+0.26%)
Feb 27, 2013
7.585
7.705
7.545
7.585
124,262
+0.04(+0.59%)
Feb 26, 2013
7.481
7.593
7.469
7.541
81,944
+0.03(+0.43%)
Feb 25, 2013
7.709
7.709
7.506
7.509
113,247
-0.11(-1.42%)
Feb 22, 2013
7.565
7.641
7.486
7.617
96,217
+0.14(+1.82%)
Feb 21, 2013
7.617
7.617
7.469
7.481
132,051
-0.13(-1.74%)
Feb 20, 2013
7.725
7.745
7.613
7.613
132,961
-0.10(-1.30%)
Feb 19, 2013
7.657
7.741
7.593
7.713
117,266
+0.08(+1.10%)
Feb 15, 2013
7.657
7.681
7.565
7.629
110,475
+0.03(+0.42%)
Feb 14, 2013
7.581
7.675
7.569
7.597
70,283
-0.00(-0.05%)
Feb 13, 2013
7.525
7.637
7.525
7.601
72,432
+0.03(+0.34%)
Feb 12, 2013
7.611
7.690
7.539
7.575
95,037
-0.04(-0.47%)
Feb 11, 2013
7.587
7.611
7.471
7.611
48,837
+0.02(+0.21%)
Feb 08, 2013
7.519
7.595
7.495
7.595
66,081
+0.08(+1.01%)
Feb 07, 2013
7.571
7.571
7.471
7.519
65,777
-0.03(-0.42%)
Feb 06, 2013
7.483
7.551
7.431
7.551
58,246
+0.07(+0.96%)
Feb 04, 2013
7.463
7.507
7.435
7.479
66,530
+0.01(+0.16%)
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
.