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 (%)
Jul 31, 2007
5.869
6.126
5.506
5.542
95,153
-0.16(-2.76%)
Jul 30, 2007
5.953
5.965
5.699
5.699
39,139
-0.18(-2.99%)
Jul 27, 2007
5.633
6.093
5.633
5.875
97,276
+0.17(+3.02%)
Jul 26, 2007
5.772
5.872
5.681
5.702
26,918
-0.13(-2.18%)
Jul 25, 2007
5.923
5.981
5.826
5.829
36,550
-0.09(-1.53%)
Jul 24, 2007
5.947
5.956
5.914
5.920
19,867
-0.02(-0.41%)
Jul 23, 2007
5.984
6.014
5.944
5.944
28,408
+0.00(+0.00%)
Jul 20, 2007
5.914
6.041
5.914
5.944
22,141
+0.03(+0.51%)
Jul 19, 2007
5.914
5.962
5.914
5.914
18,363
-0.02(-0.36%)
Jul 18, 2007
5.898
5.935
5.898
5.935
14,214
+0.05(+0.87%)
Jul 17, 2007
5.860
5.884
5.790
5.884
19,371
+0.01(+0.15%)
Jul 16, 2007
5.872
5.914
5.854
5.875
18,677
-0.05(-0.92%)
Jul 13, 2007
5.999
5.999
5.811
5.929
18,329
-0.09(-1.56%)
Jul 12, 2007
6.014
6.059
6.008
6.023
14,564
+0.01(+0.20%)
Jul 11, 2007
5.932
6.059
5.751
6.011
51,783
+0.19(+3.33%)
Jul 10, 2007
5.920
6.017
5.775
5.817
21,853
-0.08(-1.28%)
Jul 09, 2007
5.962
5.984
5.878
5.893
32,147
-0.04(-0.71%)
Jul 06, 2007
5.962
6.020
5.920
5.935
13,718
-0.05(-0.76%)
Jul 05, 2007
6.005
6.090
5.962
5.981
17,685
-0.08(-1.40%)
Jul 03, 2007
5.880
6.065
5.880
6.065
17,883
+0.09(+1.52%)
Jul 02, 2007
5.923
5.975
5.923
5.975
23,248
+0.05(+0.77%)
Jun 29, 2007
5.990
5.990
5.926
5.929
20,696
+0.01(+0.10%)
Jun 28, 2007
5.941
5.987
5.829
5.923
12,168
+0.04(+0.67%)
Jun 27, 2007
5.802
6.026
5.754
5.884
19,096
+0.11(+1.99%)
Jun 26, 2007
5.829
5.829
5.754
5.769
18,690
+0.02(+0.32%)
Jun 25, 2007
5.848
5.862
5.684
5.751
20,610
-0.15(-2.51%)
Jun 22, 2007
5.736
5.899
5.699
5.899
49,684
+0.14(+2.42%)
Jun 21, 2007
5.835
5.881
5.675
5.760
117,255
-0.09(-1.50%)
Jun 20, 2007
5.969
6.017
5.841
5.848
45,287
-0.11(-1.93%)
Jun 19, 2007
5.929
6.008
5.929
5.962
11,239
-0.03(-0.45%)
Jun 18, 2007
6.056
6.080
5.956
5.990
33,056
-0.04(-0.60%)
Jun 15, 2007
6.026
6.150
5.999
6.026
47,932
-0.05(-0.85%)
Jun 14, 2007
6.020
6.111
5.984
6.077
32,065
-0.03(-0.54%)
Jun 13, 2007
5.999
6.147
5.999
6.111
80,327
+0.11(+1.81%)
Jun 12, 2007
6.008
6.074
6.002
6.002
19,834
-0.08(-1.39%)
Jun 11, 2007
6.056
6.093
6.048
6.087
49,591
-0.03(-0.54%)
Jun 08, 2007
6.014
6.120
5.996
6.120
12,607
+0.11(+1.91%)
Jun 07, 2007
6.071
6.102
5.990
6.005
55,508
-0.13(-2.17%)
Jun 06, 2007
6.150
6.159
6.090
6.138
43,704
-0.02(-0.39%)
Jun 05, 2007
6.105
6.180
6.090
6.162
43,158
+0.00(+0.05%)
Jun 04, 2007
6.153
6.174
6.090
6.159
51,614
+0.02(+0.30%)
Jun 01, 2007
6.077
6.147
6.074
6.141
41,476
+0.06(+0.99%)
May 31, 2007
6.144
6.144
6.014
6.080
53,608
+0.00(+0.05%)
May 30, 2007
6.080
6.080
5.990
6.077
70,255
+0.02(+0.25%)
May 29, 2007
6.026
6.080
6.026
6.062
50,494
+0.04(+0.65%)
May 25, 2007
6.077
6.080
5.990
6.023
30,240
+0.00(+0.05%)
May 24, 2007
6.038
6.053
6.011
6.020
23,271
-0.04(-0.60%)
May 23, 2007
6.068
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
6.074
5.996
6.005
27,784
-0.02(-0.25%)
May 18, 2007
5.990
6.090
5.953
6.020
37,691
+0.01(+0.10%)
May 17, 2007
6.023
6.038
5.990
6.014
38,411
+0.02(+0.25%)
May 16, 2007
6.023
6.023
5.978
5.999
31,496
-0.04(-0.60%)
May 15, 2007
6.029
6.047
6.026
6.035
23,916
+0.01(+0.10%)
May 14, 2007
6.023
6.047
6.023
6.029
19,434
-0.02(-0.35%)
May 11, 2007
6.090
6.111
6.023
6.050
67,941
+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
6.068
6.035
6.044
32,167
-0.00(-0.05%)
May 07, 2007
6.050
6.093
6.029
6.047
32,815
-0.07(-1.14%)
May 04, 2007
6.132
6.150
6.099
6.117
36,795
-0.05(-0.88%)
May 03, 2007
6.156
6.171
6.114
6.171
39,182
+0.02(+0.25%)
May 02, 2007
6.062
6.156
6.008
6.156
48,266
+0.13(+2.21%)
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
.