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
)
14.17
+0.02 (+0.14%)
Streaming Delayed Price
Updated: 4:00 PM 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 (%)
Jan 31, 2007
5.987
6.144
5.932
6.141
79,608
+0.21(+3.52%)
Jan 30, 2007
5.890
5.932
5.884
5.932
26,391
+0.00(+0.05%)
Jan 29, 2007
5.911
5.984
5.911
5.929
25,895
+0.02(+0.41%)
Jan 26, 2007
5.969
5.969
5.860
5.905
74,385
-0.00(-0.05%)
Jan 25, 2007
5.851
5.987
5.817
5.908
53,051
+0.06(+1.03%)
Jan 24, 2007
5.874
5.890
5.778
5.848
90,642
-0.02(-0.41%)
Jan 23, 2007
5.808
5.935
5.785
5.872
45,973
+0.11(+1.84%)
Jan 22, 2007
5.866
5.935
5.757
5.766
91,256
-0.05(-0.88%)
Jan 19, 2007
5.808
5.854
5.781
5.817
76,695
+0.05(+0.79%)
Jan 18, 2007
5.899
5.984
5.739
5.772
250,291
-0.20(-3.34%)
Jan 17, 2007
6.108
6.123
5.972
5.972
81,191
-0.14(-2.23%)
Jan 16, 2007
6.093
6.108
6.056
6.108
19,063
+0.01(+0.20%)
Jan 12, 2007
6.090
6.117
6.069
6.096
28,414
+0.04(+0.60%)
Jan 11, 2007
6.174
6.190
6.056
6.059
38,030
-0.08(-1.38%)
Jan 10, 2007
6.090
6.196
6.059
6.144
37,822
+0.05(+0.84%)
Jan 09, 2007
6.062
6.114
6.062
6.093
48,258
-0.01(-0.20%)
Jan 08, 2007
6.111
6.126
6.050
6.105
43,217
+0.01(+0.15%)
Jan 05, 2007
6.123
6.180
6.087
6.096
37,402
-0.02(-0.35%)
Jan 04, 2007
6.111
6.126
6.097
6.117
30,146
+0.01(+0.20%)
Jan 03, 2007
6.084
6.158
6.062
6.105
47,117
+0.01(+0.20%)
Dec 29, 2006
6.105
6.135
6.066
6.093
32,930
+0.04(+0.70%)
Dec 28, 2006
6.047
6.050
6.005
6.050
98,201
+0.05(+0.81%)
Dec 27, 2006
6.044
6.050
5.987
6.002
27,618
+0.01(+0.20%)
Dec 26, 2006
6.005
6.005
5.926
5.990
140,608
-0.02(-0.25%)
Dec 22, 2006
6.029
6.035
5.993
6.005
22,269
-0.03(-0.50%)
Dec 21, 2006
6.050
6.053
5.996
6.035
69,469
+0.04(+0.66%)
Dec 20, 2006
6.005
6.026
5.975
5.996
98,734
-0.01(-0.20%)
Dec 19, 2006
6.120
6.132
5.996
6.008
45,111
-0.11(-1.73%)
Dec 18, 2006
6.093
6.180
6.093
6.114
51,685
-0.07(-1.17%)
Dec 15, 2006
6.141
6.187
6.141
6.187
44,076
+0.04(+0.69%)
Dec 14, 2006
6.159
6.171
6.126
6.144
24,213
-0.05(-0.78%)
Dec 13, 2006
6.126
6.202
6.126
6.193
179,670
+0.05(+0.87%)
Dec 12, 2006
6.153
6.165
6.137
6.139
129,743
+0.00(+0.06%)
Dec 11, 2006
6.196
6.196
6.129
6.135
19,529
-0.08(-1.31%)
Dec 08, 2006
6.180
6.217
6.165
6.217
92,737
+0.05(+0.88%)
Dec 07, 2006
6.156
6.180
6.135
6.162
36,295
+0.01(+0.20%)
Dec 06, 2006
6.117
6.156
6.117
6.150
45,011
-0.01(-0.13%)
Dec 05, 2006
6.129
6.305
6.129
6.158
37,382
+0.00(+0.08%)
Dec 04, 2006
6.084
6.159
6.084
6.153
38,638
+0.07(+1.14%)
Dec 01, 2006
6.093
6.102
6.020
6.084
112,895
+0.00(+0.00%)
Nov 30, 2006
6.096
6.126
6.066
6.084
79,333
+0.00(+0.05%)
Nov 29, 2006
6.159
6.159
6.050
6.081
219,456
-0.01(-0.20%)
Nov 28, 2006
6.123
6.141
6.078
6.093
177,555
-0.04(-0.59%)
Nov 27, 2006
6.232
6.232
6.120
6.129
76,887
-0.10(-1.65%)
Nov 24, 2006
6.187
6.232
6.171
6.232
46,119
+0.05(+0.73%)
Nov 22, 2006
6.187
6.211
6.120
6.187
43,676
+0.00(+0.05%)
Nov 21, 2006
6.187
6.232
6.169
6.184
71,982
-0.01(-0.20%)
Nov 20, 2006
6.196
6.208
6.177
6.196
50,452
+0.01(+0.20%)
Nov 17, 2006
6.187
6.202
6.147
6.184
25,102
-0.01(-0.20%)
Nov 16, 2006
6.156
6.202
6.156
6.196
50,006
-0.02(-0.24%)
Nov 15, 2006
6.227
6.229
6.199
6.211
25,737
-0.02(-0.34%)
Nov 14, 2006
6.207
6.232
6.207
6.232
250,096
+0.02(+0.39%)
Nov 13, 2006
6.223
6.235
6.193
6.208
39,818
-0.02(-0.29%)
Nov 10, 2006
6.168
6.247
6.168
6.226
59,377
+0.00(+0.05%)
Nov 09, 2006
6.102
6.274
6.102
6.223
135,518
+0.08(+1.23%)
Nov 08, 2006
6.117
6.171
6.102
6.147
46,605
+0.03(+0.49%)
Nov 07, 2006
6.096
6.135
6.096
6.117
27,237
+0.02(+0.35%)
Nov 06, 2006
6.096
6.320
6.096
6.096
48,277
-0.01(-0.10%)
Nov 03, 2006
6.162
6.474
6.069
6.102
139,385
-0.10(-1.61%)
Nov 02, 2006
6.084
6.353
6.084
6.202
239,957
+0.01(+0.20%)
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
.