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
)
14.29
-0.10 (-0.69%)
Streaming Delayed Price
Updated: 11:45 AM EDT, Jun 3, 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 (%)
May 31, 2012
5.954
6.032
5.823
5.927
144,146
+0.01(+0.13%)
May 30, 2012
5.969
5.969
5.920
5.920
93,287
-0.07(-1.25%)
May 29, 2012
6.058
6.103
5.950
5.995
95,334
-0.03(-0.56%)
May 25, 2012
6.062
6.163
6.010
6.029
63,055
-0.01(-0.19%)
May 24, 2012
6.066
6.107
5.953
6.040
94,003
+0.00(+0.00%)
May 23, 2012
6.040
6.051
5.913
6.040
107,022
-0.02(-0.37%)
May 22, 2012
6.126
6.156
6.014
6.062
79,965
-0.07(-1.16%)
May 21, 2012
6.160
6.160
6.010
6.133
114,141
+0.01(+0.24%)
May 18, 2012
6.208
6.231
6.096
6.118
123,906
-0.12(-1.86%)
May 17, 2012
6.238
6.288
6.212
6.234
120,910
+0.01(+0.24%)
May 16, 2012
6.246
6.305
6.208
6.219
79,963
-0.02(-0.33%)
May 15, 2012
6.244
6.388
6.221
6.240
153,346
+0.02(+0.30%)
May 14, 2012
6.307
6.322
6.221
6.221
89,770
-0.08(-1.30%)
May 11, 2012
6.307
6.359
6.277
6.303
115,331
-0.06(-0.93%)
May 10, 2012
6.377
6.448
6.281
6.363
65,081
+0.03(+0.47%)
May 09, 2012
6.318
6.377
6.303
6.333
51,652
-0.03(-0.53%)
May 08, 2012
6.285
6.377
6.273
6.366
36,497
+0.05(+0.76%)
May 07, 2012
6.296
6.372
6.273
6.318
63,253
+0.02(+0.29%)
May 04, 2012
6.355
6.441
6.299
6.299
150,237
-0.03(-0.53%)
May 03, 2012
6.348
6.381
6.311
6.333
57,508
-0.03(-0.53%)
May 02, 2012
6.292
6.422
6.292
6.366
73,492
+0.07(+1.12%)
May 01, 2012
6.463
6.463
6.296
6.296
134,586
-0.01(-0.24%)
Apr 30, 2012
6.403
6.422
6.277
6.311
212,874
-0.07(-1.05%)
Apr 27, 2012
6.389
6.444
6.366
6.377
67,092
-0.00(-0.06%)
Apr 26, 2012
6.307
6.429
6.307
6.381
136,767
+0.04(+0.70%)
Apr 25, 2012
6.426
6.426
6.299
6.337
113,026
-0.06(-0.93%)
Apr 24, 2012
6.285
6.396
6.285
6.396
102,548
+0.11(+1.77%)
Apr 23, 2012
6.285
6.362
6.266
6.285
67,663
-0.06(-0.99%)
Apr 20, 2012
6.340
6.452
6.264
6.348
96,878
+0.11(+1.73%)
Apr 19, 2012
6.270
6.299
6.203
6.240
62,311
-0.00(-0.06%)
Apr 18, 2012
6.377
6.377
6.244
6.244
47,352
-0.14(-2.24%)
Apr 17, 2012
6.331
6.512
6.239
6.387
203,248
+0.12(+1.88%)
Apr 16, 2012
6.239
6.287
6.228
6.269
88,025
+0.05(+0.77%)
Apr 13, 2012
6.250
6.292
6.213
6.221
94,032
-0.04(-0.65%)
Apr 12, 2012
6.276
6.342
6.247
6.261
154,811
+0.01(+0.12%)
Apr 11, 2012
6.243
6.294
6.217
6.254
101,267
+0.08(+1.31%)
Apr 10, 2012
6.254
6.269
6.158
6.173
154,098
-0.08(-1.24%)
Apr 09, 2012
6.232
6.357
6.228
6.250
109,441
-0.04(-0.64%)
Apr 05, 2012
6.272
6.324
6.269
6.291
54,061
+0.00(+0.00%)
Apr 04, 2012
6.306
6.346
6.272
6.291
131,369
-0.05(-0.76%)
Apr 03, 2012
6.405
6.449
6.331
6.339
62,634
-0.06(-0.98%)
Apr 02, 2012
6.342
6.416
6.342
6.401
114,439
+0.06(+0.87%)
Mar 30, 2012
6.490
6.490
6.328
6.346
89,913
-0.07(-1.15%)
Mar 29, 2012
6.398
6.453
6.346
6.420
54,468
+0.00(+0.00%)
Mar 28, 2012
6.597
6.597
6.387
6.420
109,628
-0.17(-2.52%)
Mar 27, 2012
6.601
6.645
6.542
6.586
84,877
-0.03(-0.50%)
Mar 26, 2012
6.601
6.619
6.542
6.619
61,793
+0.04(+0.56%)
Mar 23, 2012
6.453
6.593
6.398
6.582
71,396
+0.10(+1.54%)
Mar 22, 2012
6.512
6.553
6.420
6.483
40,296
-0.07(-1.07%)
Mar 21, 2012
6.556
6.593
6.527
6.553
48,035
+0.01(+0.17%)
Mar 20, 2012
6.516
6.593
6.494
6.542
42,001
+0.00(+0.03%)
Mar 19, 2012
6.437
6.587
6.419
6.540
88,749
+0.13(+2.00%)
Mar 16, 2012
6.474
6.485
6.408
6.412
114,069
-0.05(-0.79%)
Mar 15, 2012
6.503
6.543
6.386
6.463
80,939
-0.03(-0.45%)
Mar 14, 2012
6.620
6.628
6.441
6.492
72,560
-0.12(-1.83%)
Mar 13, 2012
6.492
6.617
6.368
6.613
139,636
+0.18(+2.85%)
Mar 12, 2012
6.302
6.448
6.287
6.430
88,009
+0.13(+2.09%)
Mar 09, 2012
6.210
6.375
6.152
6.298
195,576
+0.07(+1.06%)
Mar 08, 2012
6.269
6.298
6.188
6.232
101,577
-0.02(-0.29%)
Mar 07, 2012
6.261
6.269
6.196
6.250
104,324
-0.01(-0.12%)
Mar 06, 2012
6.280
6.360
6.210
6.258
165,472
-0.09(-1.38%)
Mar 05, 2012
6.313
6.382
6.291
6.346
144,883
+0.03(+0.46%)
Mar 02, 2012
6.463
6.476
6.313
6.316
131,143
-0.14(-2.21%)
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
.