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 (%)
Apr 30, 2007
6.198
6.198
6.032
6.035
69,316
-0.04(-0.60%)
Apr 27, 2007
6.195
6.195
6.011
6.071
68,876
-0.01(-0.10%)
Apr 26, 2007
6.014
6.077
6.008
6.077
43,677
+0.04(+0.60%)
Apr 25, 2007
6.102
6.105
6.041
6.041
23,070
+0.04(+0.60%)
Apr 24, 2007
6.005
6.029
6.005
6.005
21,080
+0.00(+0.00%)
Apr 23, 2007
6.020
6.047
6.005
6.005
28,230
-0.03(-0.55%)
Apr 20, 2007
6.023
6.047
6.014
6.038
39,621
-0.01(-0.20%)
Apr 19, 2007
6.065
6.120
6.050
6.050
12,759
-0.08(-1.28%)
Apr 18, 2007
6.129
6.129
6.038
6.129
13,222
+0.07(+1.20%)
Apr 17, 2007
6.099
6.123
6.053
6.056
21,321
-0.05(-0.74%)
Apr 16, 2007
6.080
6.102
6.050
6.102
7,609
+0.03(+0.45%)
Apr 13, 2007
6.020
6.074
6.005
6.074
27,767
+0.07(+1.16%)
Apr 12, 2007
6.005
6.035
6.005
6.005
11,047
-0.01(-0.20%)
Apr 11, 2007
6.020
6.035
5.975
6.017
34,180
-0.02(-0.30%)
Apr 10, 2007
5.978
6.035
5.975
6.035
19,834
+0.04(+0.60%)
Apr 09, 2007
6.002
6.003
5.993
5.999
8,512
+0.02(+0.41%)
Apr 05, 2007
6.020
6.035
5.969
5.975
34,977
+0.00(+0.00%)
Apr 04, 2007
6.047
6.050
5.975
5.975
71,614
-0.08(-1.25%)
Apr 03, 2007
6.025
6.076
6.017
6.050
24,881
+0.01(+0.20%)
Apr 02, 2007
6.050
6.053
6.008
6.038
24,980
-0.03(-0.45%)
Mar 30, 2007
6.065
6.065
6.014
6.065
25,351
+0.00(+0.05%)
Mar 29, 2007
6.026
6.062
5.975
6.062
27,265
+0.02(+0.35%)
Mar 28, 2007
5.984
6.041
5.984
6.041
10,204
+0.01(+0.15%)
Mar 27, 2007
6.062
6.065
5.981
6.032
65,928
-0.02(-0.35%)
Mar 26, 2007
6.041
6.065
6.017
6.053
23,119
+0.02(+0.37%)
Mar 23, 2007
6.044
6.044
5.984
6.031
27,172
-0.01(-0.12%)
Mar 22, 2007
6.014
6.053
6.011
6.038
53,122
+0.04(+0.71%)
Mar 21, 2007
5.866
6.020
5.866
5.996
47,327
+0.03(+0.46%)
Mar 20, 2007
6.002
6.002
5.914
5.969
21,156
-0.06(-0.95%)
Mar 19, 2007
5.962
6.026
5.911
6.026
28,693
-0.04(-0.65%)
Mar 16, 2007
6.020
6.065
6.017
6.065
25,017
+0.03(+0.50%)
Mar 15, 2007
6.029
6.038
5.975
6.035
34,025
+0.01(+0.15%)
Mar 14, 2007
5.902
6.032
5.899
6.026
129,426
+0.12(+2.10%)
Mar 13, 2007
5.938
5.959
5.899
5.902
120,488
-0.04(-0.61%)
Mar 12, 2007
5.956
6.014
5.878
5.938
56,130
-0.09(-1.51%)
Mar 09, 2007
6.044
6.044
5.990
6.029
29,387
-0.02(-0.25%)
Mar 08, 2007
5.984
6.044
5.920
6.044
28,884
-0.01(-0.10%)
Mar 07, 2007
6.070
6.080
6.050
6.050
22,118
-0.00(-0.05%)
Mar 06, 2007
6.056
6.080
5.984
6.053
40,246
-0.00(-0.05%)
Mar 05, 2007
6.117
6.117
6.035
6.056
35,083
-0.04(-0.60%)
Mar 02, 2007
6.035
6.147
6.035
6.093
23,169
-0.04(-0.59%)
Mar 01, 2007
6.062
6.162
6.050
6.129
22,600
+0.00(+0.05%)
Feb 28, 2007
6.177
6.198
6.023
6.126
41,922
-0.02(-0.34%)
Feb 27, 2007
6.068
6.183
5.990
6.147
78,327
+0.09(+1.50%)
Feb 26, 2007
6.099
6.108
6.047
6.056
29,070
-0.05(-0.89%)
Feb 23, 2007
6.132
6.156
6.111
6.111
25,999
-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
9,606
+0.03(+0.54%)
Feb 20, 2007
6.183
6.250
6.123
6.123
38,421
-0.02(-0.25%)
Feb 16, 2007
6.204
6.204
6.102
6.138
24,990
-0.08(-1.36%)
Feb 15, 2007
6.165
6.259
6.132
6.223
29,017
-0.02(-0.29%)
Feb 14, 2007
6.162
6.271
6.162
6.241
29,420
+0.08(+1.38%)
Feb 13, 2007
6.153
6.247
6.120
6.156
69,501
-0.01(-0.10%)
Feb 12, 2007
6.153
6.204
6.108
6.162
78,529
-0.02(-0.39%)
Feb 09, 2007
6.117
6.186
6.117
6.186
28,299
+0.03(+0.49%)
Feb 08, 2007
6.147
6.168
6.147
6.156
12,796
+0.01(+0.10%)
Feb 07, 2007
6.171
6.171
6.147
6.150
19,933
-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
33,536
-0.12(-1.97%)
Feb 02, 2007
6.108
6.141
6.108
6.135
29,046
+0.03(+0.55%)
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
.