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
)
14.42
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 28, 2007
6.177
6.199
6.023
6.126
41,921
-0.02(-0.34%)
Feb 27, 2007
6.069
6.184
5.990
6.147
78,325
+0.09(+1.50%)
Feb 26, 2007
6.099
6.108
6.047
6.056
29,069
-0.05(-0.89%)
Feb 23, 2007
6.132
6.156
6.111
6.111
25,998
-0.03(-0.49%)
Feb 22, 2007
6.153
6.153
6.123
6.141
13,635
-0.02(-0.25%)
Feb 21, 2007
6.132
6.156
6.111
6.156
9,605
+0.03(+0.54%)
Feb 20, 2007
6.184
6.250
6.123
6.123
38,420
-0.02(-0.25%)
Feb 16, 2007
6.205
6.205
6.102
6.138
24,990
-0.08(-1.36%)
Feb 15, 2007
6.165
6.259
6.132
6.223
29,016
-0.02(-0.29%)
Feb 14, 2007
6.162
6.271
6.162
6.241
29,419
+0.08(+1.38%)
Feb 13, 2007
6.153
6.247
6.120
6.156
69,499
-0.01(-0.10%)
Feb 12, 2007
6.153
6.205
6.108
6.162
78,527
-0.02(-0.39%)
Feb 09, 2007
6.117
6.187
6.117
6.187
28,298
+0.03(+0.49%)
Feb 08, 2007
6.147
6.168
6.147
6.156
12,795
+0.01(+0.10%)
Feb 07, 2007
6.171
6.171
6.147
6.150
19,932
-0.02(-0.29%)
Feb 06, 2007
6.099
6.168
6.076
6.168
16,270
+0.15(+2.57%)
Feb 05, 2007
6.141
6.141
6.014
6.014
33,534
-0.12(-1.97%)
Feb 02, 2007
6.108
6.141
6.108
6.135
29,046
+0.03(+0.55%)
Feb 01, 2007
6.138
6.138
6.087
6.102
26,262
-0.04(-0.64%)
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%)
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
.