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, 2012
6.446
6.465
6.319
6.353
211,456
-0.07(-1.05%)
Apr 27, 2012
6.431
6.487
6.409
6.420
66,645
-0.00(-0.06%)
Apr 26, 2012
6.349
6.472
6.349
6.424
135,856
+0.04(+0.70%)
Apr 25, 2012
6.469
6.469
6.342
6.379
112,273
-0.06(-0.93%)
Apr 24, 2012
6.327
6.439
6.327
6.439
101,864
+0.11(+1.77%)
Apr 23, 2012
6.327
6.404
6.308
6.327
67,212
-0.06(-0.99%)
Apr 20, 2012
6.383
6.495
6.306
6.390
96,232
+0.11(+1.73%)
Apr 19, 2012
6.312
6.342
6.244
6.282
61,896
-0.00(-0.06%)
Apr 18, 2012
6.420
6.420
6.286
6.286
47,037
-0.14(-2.24%)
Apr 17, 2012
6.374
6.556
6.281
6.429
201,894
+0.12(+1.88%)
Apr 16, 2012
6.281
6.329
6.270
6.311
87,439
+0.05(+0.77%)
Apr 13, 2012
6.292
6.334
6.255
6.262
93,406
-0.04(-0.65%)
Apr 12, 2012
6.318
6.385
6.288
6.303
153,780
+0.01(+0.12%)
Apr 11, 2012
6.285
6.337
6.259
6.296
100,593
+0.08(+1.31%)
Apr 10, 2012
6.296
6.311
6.199
6.214
153,071
-0.08(-1.24%)
Apr 09, 2012
6.274
6.400
6.270
6.292
108,712
-0.04(-0.64%)
Apr 05, 2012
6.314
6.366
6.311
6.333
53,701
+0.00(+0.00%)
Apr 04, 2012
6.348
6.388
6.314
6.333
130,494
-0.05(-0.76%)
Apr 03, 2012
6.448
6.493
6.374
6.381
62,216
-0.06(-0.98%)
Apr 02, 2012
6.385
6.459
6.385
6.444
113,677
+0.06(+0.87%)
Mar 30, 2012
6.533
6.533
6.370
6.389
89,314
-0.07(-1.15%)
Mar 29, 2012
6.441
6.496
6.389
6.463
54,105
+0.00(+0.00%)
Mar 28, 2012
6.641
6.641
6.429
6.463
108,898
-0.17(-2.52%)
Mar 27, 2012
6.645
6.689
6.585
6.630
84,311
-0.03(-0.50%)
Mar 26, 2012
6.645
6.663
6.585
6.663
61,381
+0.04(+0.56%)
Mar 23, 2012
6.496
6.637
6.441
6.626
70,920
+0.10(+1.54%)
Mar 22, 2012
6.556
6.597
6.463
6.526
40,027
-0.07(-1.07%)
Mar 21, 2012
6.600
6.637
6.571
6.597
47,715
+0.01(+0.17%)
Mar 20, 2012
6.559
6.637
6.537
6.585
41,722
+0.00(+0.03%)
Mar 19, 2012
6.480
6.631
6.462
6.584
88,158
+0.13(+2.00%)
Mar 16, 2012
6.517
6.528
6.451
6.455
113,309
-0.05(-0.79%)
Mar 15, 2012
6.547
6.587
6.429
6.506
80,399
-0.03(-0.45%)
Mar 14, 2012
6.665
6.672
6.484
6.536
72,076
-0.12(-1.83%)
Mar 13, 2012
6.536
6.661
6.410
6.657
138,706
+0.18(+2.85%)
Mar 12, 2012
6.344
6.491
6.329
6.473
87,423
+0.13(+2.09%)
Mar 09, 2012
6.252
6.418
6.193
6.340
194,273
+0.07(+1.06%)
Mar 08, 2012
6.311
6.340
6.230
6.274
100,900
-0.02(-0.29%)
Mar 07, 2012
6.303
6.311
6.237
6.292
103,629
-0.01(-0.12%)
Mar 06, 2012
6.322
6.403
6.252
6.300
164,369
-0.09(-1.38%)
Mar 05, 2012
6.355
6.425
6.333
6.388
143,917
+0.03(+0.46%)
Mar 02, 2012
6.506
6.519
6.355
6.359
130,269
-0.14(-2.21%)
Mar 01, 2012
6.584
6.643
6.502
6.502
117,164
-0.08(-1.29%)
Feb 29, 2012
6.805
6.805
6.587
6.587
164,717
-0.16(-2.40%)
Feb 28, 2012
6.749
6.805
6.746
6.749
55,620
+0.00(+0.00%)
Feb 27, 2012
6.731
6.794
6.672
6.749
37,303
-0.04(-0.54%)
Feb 24, 2012
6.783
6.812
6.749
6.786
90,090
+0.01(+0.16%)
Feb 23, 2012
6.705
6.790
6.687
6.775
76,081
+0.08(+1.21%)
Feb 22, 2012
6.672
6.735
6.661
6.694
127,931
+0.02(+0.28%)
Feb 21, 2012
6.735
6.746
6.672
6.676
132,141
-0.01(-0.11%)
Feb 17, 2012
6.738
6.738
6.657
6.683
128,609
-0.06(-0.93%)
Feb 16, 2012
6.654
6.746
6.654
6.746
64,407
+0.11(+1.58%)
Feb 15, 2012
6.692
6.692
6.597
6.641
85,306
-0.03(-0.49%)
Feb 14, 2012
6.648
6.688
6.608
6.674
81,301
-0.03(-0.44%)
Feb 13, 2012
6.776
6.776
6.556
6.703
242,040
-0.03(-0.38%)
Feb 10, 2012
6.699
6.786
6.699
6.729
52,668
-0.03(-0.43%)
Feb 09, 2012
6.751
6.783
6.666
6.758
39,078
+0.04(+0.65%)
Feb 08, 2012
6.696
6.805
6.630
6.714
161,792
+0.03(+0.44%)
Feb 07, 2012
6.637
6.743
6.593
6.685
101,614
-0.01(-0.11%)
Feb 06, 2012
6.794
6.926
6.652
6.692
138,439
-0.16(-2.40%)
Feb 03, 2012
6.805
6.890
6.742
6.857
165,024
+0.11(+1.63%)
Feb 02, 2012
6.736
6.772
6.696
6.747
55,302
+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
.