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
)
13.97
-0.12 (-0.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2016
8.869
8.874
8.690
8.738
257,177
-0.13(-1.42%)
May 27, 2016
8.879
8.864
8.864
8.864
208,980
+0.00(+0.00%)
May 26, 2016
8.811
8.937
8.795
8.864
263,043
+0.05(+0.60%)
May 25, 2016
8.717
8.853
8.682
8.811
321,325
+0.12(+1.33%)
May 24, 2016
8.564
8.759
8.564
8.695
413,535
+0.16(+1.85%)
May 23, 2016
8.585
8.596
8.459
8.538
338,181
-0.05(-0.61%)
May 20, 2016
8.470
8.627
8.464
8.590
251,665
+0.13(+1.49%)
May 19, 2016
8.606
8.701
8.364
8.464
367,234
-0.20(-2.36%)
May 18, 2016
8.832
8.864
8.617
8.669
204,005
-0.13(-1.43%)
May 17, 2016
9.032
9.032
8.748
8.795
290,395
-0.19(-2.16%)
May 16, 2016
8.898
9.029
8.857
8.990
279,430
+0.14(+1.56%)
May 13, 2016
9.097
9.097
8.810
8.851
576,792
-0.29(-3.14%)
May 12, 2016
9.196
9.248
9.107
9.138
187,595
-0.02(-0.17%)
May 11, 2016
9.295
9.295
9.102
9.154
235,745
-0.14(-1.52%)
May 10, 2016
9.279
9.321
9.222
9.295
216,479
+0.06(+0.68%)
May 09, 2016
9.164
9.305
9.159
9.232
207,420
+0.04(+0.45%)
May 06, 2016
9.034
9.201
9.024
9.191
195,035
+0.09(+1.03%)
May 05, 2016
8.992
9.128
8.992
9.097
225,116
+0.10(+1.16%)
May 04, 2016
8.789
9.034
8.747
8.992
374,906
+0.21(+2.44%)
May 03, 2016
8.758
8.857
8.690
8.778
262,267
+0.00(+0.00%)
May 02, 2016
8.820
8.909
8.768
8.778
234,882
+0.00(+0.00%)
Apr 29, 2016
8.768
8.841
8.674
8.778
280,174
-0.03(-0.30%)
Apr 28, 2016
8.935
8.956
8.794
8.805
143,417
-0.14(-1.52%)
Apr 27, 2016
8.904
8.966
8.778
8.940
208,603
+0.05(+0.53%)
Apr 26, 2016
8.862
8.893
8.763
8.893
232,942
+0.05(+0.59%)
Apr 25, 2016
8.638
8.846
8.554
8.841
232,971
+0.22(+2.60%)
Apr 22, 2016
8.544
8.679
8.528
8.617
148,672
+0.08(+0.98%)
Apr 21, 2016
8.711
8.726
8.476
8.533
319,578
-0.18(-2.09%)
Apr 20, 2016
8.732
8.784
8.676
8.716
168,486
-0.01(-0.15%)
Apr 19, 2016
8.693
8.748
8.672
8.729
180,246
+0.07(+0.78%)
Apr 18, 2016
8.646
8.688
8.594
8.662
238,039
+0.04(+0.42%)
Apr 15, 2016
8.543
8.685
8.496
8.625
266,449
+0.04(+0.42%)
Apr 14, 2016
8.568
8.631
8.506
8.589
156,083
-0.05(-0.54%)
Apr 13, 2016
8.599
8.667
8.543
8.636
137,345
+0.07(+0.85%)
Apr 12, 2016
8.563
8.651
8.543
8.563
173,490
+0.05(+0.55%)
Apr 11, 2016
8.527
8.631
8.496
8.517
268,723
+0.02(+0.18%)
Apr 08, 2016
8.537
8.620
8.480
8.501
206,974
+0.00(+0.00%)
Apr 07, 2016
8.480
8.579
8.449
8.501
148,882
-0.02(-0.18%)
Apr 06, 2016
8.455
8.558
8.439
8.517
151,302
+0.03(+0.37%)
Apr 05, 2016
8.377
8.527
8.341
8.486
266,828
+0.09(+1.05%)
Apr 04, 2016
8.444
8.501
8.382
8.398
134,776
-0.05(-0.55%)
Apr 01, 2016
8.413
8.480
8.377
8.444
185,148
-0.04(-0.43%)
Mar 31, 2016
8.511
8.563
8.455
8.480
213,350
-0.03(-0.30%)
Mar 30, 2016
8.563
8.589
8.418
8.506
219,488
-0.08(-0.90%)
Mar 29, 2016
8.398
8.599
8.367
8.584
168,099
+0.14(+1.66%)
Mar 28, 2016
8.335
8.486
8.316
8.444
143,507
+0.08(+0.93%)
Mar 24, 2016
8.273
8.367
8.367
8.367
80,350
+0.08(+0.94%)
Mar 23, 2016
8.351
8.439
8.284
8.289
138,261
-0.08(-0.93%)
Mar 22, 2016
8.367
8.444
8.312
8.367
138,382
-0.03(-0.31%)
Mar 21, 2016
8.455
8.553
8.367
8.392
142,645
-0.08(-0.92%)
Mar 18, 2016
8.543
8.543
8.444
8.470
355,673
-0.02(-0.24%)
Mar 17, 2016
8.377
8.543
8.313
8.491
240,818
+0.17(+2.09%)
Mar 16, 2016
8.096
8.353
8.076
8.317
237,370
+0.18(+2.21%)
Mar 15, 2016
8.189
8.261
8.055
8.138
321,018
-0.11(-1.31%)
Mar 14, 2016
8.173
8.256
8.086
8.245
167,672
+0.05(+0.63%)
Mar 11, 2016
8.066
8.204
8.019
8.194
231,260
+0.16(+2.05%)
Mar 10, 2016
8.102
8.245
7.937
8.030
172,270
-0.03(-0.32%)
Mar 09, 2016
7.886
8.145
7.886
8.055
211,600
+0.04(+0.51%)
Mar 08, 2016
8.014
8.086
7.886
8.014
294,867
-0.03(-0.38%)
Mar 07, 2016
8.019
8.138
7.963
8.045
202,609
+0.06(+0.77%)
Mar 04, 2016
7.917
8.009
7.882
7.983
232,243
+0.08(+0.97%)
Mar 03, 2016
7.870
7.922
7.814
7.906
222,621
+0.06(+0.72%)
Mar 02, 2016
7.629
7.850
7.608
7.850
179,844
+0.20(+2.55%)
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
.