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
)
14.39
-0.06 (-0.42%)
Streaming Delayed Price
Updated: 1:35 PM EDT, Jun 5, 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 (%)
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%)
Nov 01, 2006
6.613
6.613
5.964
6.190
208,508
-0.42(-6.36%)
Oct 31, 2006
6.616
6.622
6.525
6.610
25,026
+0.16(+2.44%)
Oct 30, 2006
6.761
6.764
6.441
6.453
137,544
-0.26(-3.88%)
Oct 27, 2006
6.528
6.928
6.441
6.713
138,149
+0.15(+2.35%)
Oct 26, 2006
6.652
6.652
6.522
6.559
39,256
-0.01(-0.09%)
Oct 25, 2006
6.429
6.701
6.401
6.565
111,513
+0.15(+2.36%)
Oct 24, 2006
6.386
6.423
6.347
6.413
27,439
+0.05(+0.81%)
Oct 23, 2006
6.232
6.362
6.232
6.362
19,007
+0.14(+2.19%)
Oct 20, 2006
6.184
6.323
6.096
6.226
37,088
+0.03(+0.49%)
Oct 19, 2006
6.162
6.280
6.132
6.196
24,077
+0.08(+1.39%)
Oct 18, 2006
6.193
6.208
6.105
6.111
37,742
-0.07(-1.13%)
Oct 17, 2006
6.259
6.259
6.162
6.180
47,031
-0.10(-1.54%)
Oct 16, 2006
6.153
6.277
6.153
6.277
33,739
+0.06(+1.02%)
Oct 13, 2006
6.253
6.268
6.129
6.214
44,453
-0.03(-0.44%)
Oct 12, 2006
6.288
6.347
6.229
6.241
40,909
-0.03(-0.53%)
Oct 11, 2006
6.353
6.474
6.274
6.274
26,216
-0.08(-1.19%)
Oct 10, 2006
6.416
6.435
6.271
6.350
23,337
-0.05(-0.76%)
Oct 09, 2006
6.277
6.459
6.244
6.398
38,784
+0.13(+2.08%)
Oct 06, 2006
6.271
6.277
6.251
6.268
13,883
+0.07(+1.17%)
Oct 05, 2006
6.295
6.320
6.141
6.196
19,912
-0.10(-1.54%)
Oct 04, 2006
6.193
6.305
6.193
6.292
41,941
+0.13(+2.17%)
Oct 03, 2006
6.141
6.202
6.138
6.159
29,264
+0.03(+0.44%)
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
.