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
)
14.15
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 29, 2006
6.132
6.132
6.020
6.081
48,254
+0.00(+0.05%)
Sep 28, 2006
6.047
6.078
5.996
6.078
22,451
+0.06(+1.01%)
Sep 27, 2006
6.096
6.111
6.002
6.017
53,024
-0.09(-1.49%)
Sep 26, 2006
6.132
6.132
6.096
6.108
57,126
-0.02(-0.30%)
Sep 25, 2006
6.072
6.132
6.072
6.126
24,345
+0.08(+1.25%)
Sep 22, 2006
6.090
6.096
6.041
6.050
94,003
-0.01(-0.15%)
Sep 21, 2006
6.041
6.087
6.022
6.059
31,673
+0.01(+0.15%)
Sep 20, 2006
6.035
6.066
6.035
6.050
13,410
-0.01(-0.20%)
Sep 19, 2006
6.050
6.093
6.047
6.062
15,023
-0.00(-0.05%)
Sep 18, 2006
6.120
6.120
6.035
6.066
27,750
-0.05(-0.89%)
Sep 15, 2006
6.066
6.165
6.066
6.120
62,971
+0.05(+0.85%)
Sep 14, 2006
6.067
6.108
6.066
6.069
42,707
-0.01(-0.10%)
Sep 13, 2006
6.099
6.265
6.041
6.075
50,373
-0.01(-0.10%)
Sep 12, 2006
6.005
6.144
5.975
6.081
63,804
+0.05(+0.80%)
Sep 11, 2006
6.050
6.069
5.990
6.032
43,481
-0.02(-0.30%)
Sep 08, 2006
6.132
6.141
6.050
6.050
34,344
-0.13(-2.10%)
Sep 07, 2006
6.286
6.286
6.126
6.180
25,122
-0.08(-1.30%)
Sep 06, 2006
6.311
6.332
6.262
6.262
21,836
-0.08(-1.24%)
Sep 05, 2006
6.323
6.353
6.259
6.341
41,917
+0.03(+0.43%)
Sep 01, 2006
6.050
6.314
6.050
6.314
61,559
+0.20(+3.32%)
Aug 31, 2006
6.135
6.135
6.053
6.111
158,892
+0.05(+0.75%)
Aug 30, 2006
6.138
6.138
6.050
6.066
25,922
-0.00(-0.05%)
Aug 29, 2006
6.059
6.156
6.059
6.069
25,829
+0.01(+0.10%)
Aug 28, 2006
6.090
6.123
6.050
6.062
44,638
+0.00(+0.05%)
Aug 25, 2006
6.035
6.099
6.035
6.059
13,473
-0.04(-0.64%)
Aug 24, 2006
6.026
6.108
5.944
6.099
34,708
+0.07(+1.10%)
Aug 23, 2006
5.920
6.059
5.905
6.032
16,151
+0.09(+1.58%)
Aug 22, 2006
5.857
5.993
5.857
5.938
69,324
+0.08(+1.34%)
Aug 21, 2006
5.866
5.932
5.848
5.860
30,834
+0.01(+0.21%)
Aug 18, 2006
5.951
5.951
5.808
5.848
41,117
-0.05(-0.92%)
Aug 17, 2006
5.790
6.059
5.790
5.902
55,748
+0.04(+0.62%)
Aug 16, 2006
5.824
5.923
5.799
5.866
59,463
+0.03(+0.47%)
Aug 15, 2006
5.851
6.011
5.790
5.839
72,821
-0.04(-0.72%)
Aug 14, 2006
6.062
6.062
5.869
5.881
24,960
-0.02(-0.31%)
Aug 11, 2006
5.860
5.999
5.854
5.899
41,465
+0.04(+0.62%)
Aug 10, 2006
5.917
6.081
5.830
5.863
36,840
-0.07(-1.22%)
Aug 09, 2006
5.854
6.096
5.787
5.935
58,201
+0.06(+1.08%)
Aug 08, 2006
5.830
6.096
5.830
5.872
22,064
-0.04(-0.72%)
Aug 07, 2006
5.957
5.975
5.784
5.914
37,339
+0.01(+0.15%)
Aug 04, 2006
5.890
5.905
5.757
5.905
51,940
+0.05(+0.83%)
Aug 03, 2006
5.811
5.899
5.757
5.857
15,556
+0.05(+0.89%)
Aug 02, 2006
5.775
5.805
5.751
5.805
7,741
+0.04(+0.74%)
Aug 01, 2006
5.857
5.863
5.757
5.763
31,191
-0.09(-1.60%)
Jul 31, 2006
5.884
5.999
5.769
5.857
22,729
+0.07(+1.26%)
Jul 28, 2006
5.824
5.824
5.754
5.784
14,002
+0.01(+0.16%)
Jul 27, 2006
5.824
5.839
5.772
5.775
20,163
-0.05(-0.93%)
Jul 26, 2006
5.836
5.839
5.721
5.830
17,350
+0.02(+0.42%)
Jul 25, 2006
5.748
5.851
5.748
5.805
43,782
+0.07(+1.16%)
Jul 24, 2006
5.763
5.763
5.690
5.739
16,907
-0.03(-0.47%)
Jul 21, 2006
5.681
5.817
5.630
5.766
9,781
+0.11(+1.93%)
Jul 20, 2006
5.712
5.715
5.636
5.657
7,982
-0.04(-0.64%)
Jul 19, 2006
5.706
5.727
5.660
5.693
21,664
-0.07(-1.26%)
Jul 18, 2006
5.733
5.766
5.642
5.766
23,119
+0.09(+1.60%)
Jul 17, 2006
5.603
5.772
5.603
5.675
28,566
+0.03(+0.54%)
Jul 14, 2006
5.624
5.687
5.603
5.645
17,869
-0.02(-0.43%)
Jul 13, 2006
5.727
5.757
5.660
5.669
15,754
-0.02(-0.32%)
Jul 12, 2006
5.600
5.814
5.600
5.687
22,299
+0.11(+1.90%)
Jul 11, 2006
5.497
5.591
5.497
5.581
13,923
+0.08(+1.49%)
Jul 10, 2006
5.560
5.560
5.485
5.500
16,927
-0.08(-1.52%)
Jul 07, 2006
5.597
5.630
5.572
5.585
13,969
-0.01(-0.11%)
Jul 06, 2006
5.633
5.633
5.557
5.591
13,427
-0.03(-0.59%)
Jul 05, 2006
5.766
5.766
5.545
5.624
54,469
-0.12(-2.15%)
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
.