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
-0.10 (-0.69%)
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 (%)
May 31, 2007
6.144
6.144
6.014
6.081
53,606
+0.00(+0.05%)
May 30, 2007
6.081
6.081
5.990
6.078
70,253
+0.02(+0.25%)
May 29, 2007
6.026
6.081
6.026
6.062
50,492
+0.04(+0.65%)
May 25, 2007
6.078
6.081
5.990
6.023
30,239
+0.00(+0.05%)
May 24, 2007
6.038
6.053
6.011
6.020
23,271
-0.04(-0.60%)
May 23, 2007
6.069
6.087
6.038
6.056
16,025
+0.04(+0.70%)
May 22, 2007
5.990
6.053
5.990
6.014
23,942
+0.01(+0.15%)
May 21, 2007
6.026
6.075
5.996
6.005
27,783
-0.02(-0.25%)
May 18, 2007
5.990
6.090
5.954
6.020
37,690
+0.01(+0.10%)
May 17, 2007
6.023
6.038
5.990
6.014
38,410
+0.02(+0.25%)
May 16, 2007
6.023
6.023
5.978
5.999
31,495
-0.04(-0.60%)
May 15, 2007
6.029
6.047
6.026
6.035
23,915
+0.01(+0.10%)
May 14, 2007
6.023
6.047
6.023
6.029
19,433
-0.02(-0.35%)
May 11, 2007
6.090
6.111
6.023
6.050
67,939
+0.01(+0.20%)
May 10, 2007
6.047
6.050
6.017
6.038
19,463
-0.01(-0.20%)
May 09, 2007
6.035
6.050
6.011
6.050
18,435
+0.01(+0.10%)
May 08, 2007
6.050
6.069
6.035
6.044
32,166
-0.00(-0.05%)
May 07, 2007
6.050
6.093
6.029
6.047
32,814
-0.07(-1.14%)
May 04, 2007
6.132
6.150
6.099
6.117
36,794
-0.05(-0.88%)
May 03, 2007
6.156
6.171
6.114
6.171
39,180
+0.02(+0.25%)
May 02, 2007
6.062
6.156
6.008
6.156
48,264
+0.13(+2.21%)
May 01, 2007
6.044
6.072
6.008
6.023
37,326
-0.01(-0.20%)
Apr 30, 2007
6.199
6.199
6.032
6.035
69,314
-0.04(-0.60%)
Apr 27, 2007
6.196
6.196
6.011
6.072
68,874
-0.01(-0.10%)
Apr 26, 2007
6.014
6.078
6.008
6.078
43,676
+0.04(+0.60%)
Apr 25, 2007
6.102
6.105
6.041
6.041
23,069
+0.04(+0.60%)
Apr 24, 2007
6.005
6.029
6.005
6.005
21,079
+0.00(+0.00%)
Apr 23, 2007
6.020
6.047
6.005
6.005
28,229
-0.03(-0.55%)
Apr 20, 2007
6.023
6.047
6.014
6.038
39,620
-0.01(-0.20%)
Apr 19, 2007
6.066
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
21,320
-0.05(-0.74%)
Apr 16, 2007
6.081
6.102
6.050
6.102
7,609
+0.03(+0.45%)
Apr 13, 2007
6.020
6.075
6.005
6.075
27,766
+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
34,179
-0.02(-0.30%)
Apr 10, 2007
5.978
6.035
5.975
6.035
19,833
+0.04(+0.60%)
Apr 09, 2007
6.002
6.003
5.993
5.999
8,511
+0.02(+0.41%)
Apr 05, 2007
6.020
6.035
5.969
5.975
34,976
+0.00(+0.00%)
Apr 04, 2007
6.047
6.050
5.975
5.975
71,611
-0.08(-1.25%)
Apr 03, 2007
6.025
6.077
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
6.066
6.066
6.014
6.066
25,350
+0.00(+0.05%)
Mar 29, 2007
6.026
6.062
5.975
6.062
27,264
+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
6.066
5.981
6.032
65,926
-0.02(-0.35%)
Mar 26, 2007
6.041
6.066
6.017
6.053
23,119
+0.02(+0.37%)
Mar 23, 2007
6.044
6.044
5.984
6.031
27,171
-0.01(-0.12%)
Mar 22, 2007
6.014
6.053
6.011
6.038
53,120
+0.04(+0.71%)
Mar 21, 2007
5.866
6.020
5.866
5.996
47,325
+0.03(+0.46%)
Mar 20, 2007
6.002
6.002
5.914
5.969
21,155
-0.06(-0.95%)
Mar 19, 2007
5.963
6.026
5.911
6.026
28,692
-0.04(-0.65%)
Mar 16, 2007
6.020
6.066
6.017
6.066
25,016
+0.03(+0.50%)
Mar 15, 2007
6.029
6.038
5.975
6.035
34,024
+0.01(+0.15%)
Mar 14, 2007
5.902
6.032
5.899
6.026
129,422
+0.12(+2.10%)
Mar 13, 2007
5.938
5.960
5.899
5.902
120,484
-0.04(-0.61%)
Mar 12, 2007
5.957
6.014
5.878
5.938
56,128
-0.09(-1.51%)
Mar 09, 2007
6.044
6.044
5.990
6.029
29,386
-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
6.081
6.050
6.050
22,117
-0.00(-0.05%)
Mar 06, 2007
6.056
6.081
5.984
6.053
40,245
-0.00(-0.05%)
Mar 05, 2007
6.117
6.117
6.035
6.056
35,082
-0.04(-0.60%)
Mar 02, 2007
6.035
6.147
6.035
6.093
23,168
-0.04(-0.59%)
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
.