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
)
14.76
-0.12 (-0.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 28, 2006
6.061
6.079
6.006
6.045
33,820
+0.05(+0.76%)
Apr 27, 2006
5.923
6.027
5.923
6.000
25,480
+0.01(+0.20%)
Apr 26, 2006
6.054
6.054
5.939
5.987
44,170
-0.02(-0.30%)
Apr 25, 2006
6.061
6.075
6.000
6.006
22,948
-0.05(-0.90%)
Apr 24, 2006
6.161
6.161
6.045
6.061
23,411
-0.07(-1.09%)
Apr 21, 2006
6.167
6.195
6.094
6.128
48,931
-0.04(-0.64%)
Apr 20, 2006
6.045
6.167
6.009
6.167
35,445
+0.16(+2.64%)
Apr 19, 2006
5.945
6.045
5.856
6.009
29,226
+0.06(+1.02%)
Apr 18, 2006
5.969
5.969
5.866
5.948
16,253
-0.01(-0.10%)
Apr 17, 2006
6.106
6.106
5.930
5.954
19,290
-0.15(-2.40%)
Apr 13, 2006
6.088
6.161
6.018
6.100
15,971
+0.02(+0.35%)
Apr 12, 2006
5.994
6.179
5.984
6.079
42,787
+0.08(+1.37%)
Apr 11, 2006
5.960
6.003
5.866
5.997
34,641
-0.00(-0.05%)
Apr 10, 2006
6.179
6.182
5.960
6.000
31,738
-0.14(-2.28%)
Apr 07, 2006
6.195
6.219
6.082
6.140
47,654
-0.06(-0.93%)
Apr 06, 2006
6.174
6.234
6.174
6.198
49,286
-0.01(-0.20%)
Apr 05, 2006
6.213
6.213
6.137
6.210
36,680
-0.00(-0.05%)
Apr 04, 2006
6.137
6.213
6.088
6.213
55,183
+0.07(+1.09%)
Apr 03, 2006
6.143
6.152
6.091
6.146
59,494
-0.02(-0.35%)
Mar 31, 2006
6.091
6.167
6.070
6.167
64,955
+0.10(+1.61%)
Mar 30, 2006
6.091
6.091
6.005
6.070
33,823
+0.01(+0.10%)
Mar 29, 2006
6.054
6.121
6.000
6.064
63,993
+0.04(+0.66%)
Mar 28, 2006
6.046
6.046
5.945
6.024
36,949
-0.02(-0.40%)
Mar 27, 2006
6.041
6.064
5.914
6.048
44,666
+0.06(+0.97%)
Mar 24, 2006
5.908
6.061
5.871
5.990
33,827
+0.09(+1.44%)
Mar 23, 2006
5.908
5.908
5.874
5.905
47,283
+0.01(+0.21%)
Mar 22, 2006
5.890
5.899
5.826
5.893
20,029
+0.01(+0.16%)
Mar 21, 2006
5.890
5.893
5.863
5.884
43,168
+0.01(+0.10%)
Mar 20, 2006
5.884
5.893
5.819
5.878
27,480
+0.00(+0.05%)
Mar 17, 2006
5.841
5.878
5.841
5.875
100,575
+0.01(+0.21%)
Mar 16, 2006
5.878
5.908
5.838
5.863
116,500
-0.01(-0.10%)
Mar 15, 2006
5.902
5.908
5.817
5.869
63,211
+0.01(+0.10%)
Mar 14, 2006
5.905
5.905
5.811
5.863
40,305
+0.01(+0.21%)
Mar 13, 2006
5.933
5.933
5.802
5.850
114,579
-0.03(-0.57%)
Mar 10, 2006
5.884
5.902
5.853
5.884
142,246
-0.02(-0.26%)
Mar 09, 2006
5.908
5.939
5.881
5.899
34,894
+0.00(+0.08%)
Mar 08, 2006
5.923
5.978
5.863
5.894
48,320
-0.00(-0.03%)
Mar 07, 2006
5.969
5.969
5.793
5.896
77,820
-0.02(-0.41%)
Mar 06, 2006
5.847
5.963
5.823
5.920
50,993
+0.06(+0.99%)
Mar 03, 2006
5.954
5.954
5.841
5.863
38,837
-0.08(-1.37%)
Mar 02, 2006
5.849
5.963
5.849
5.944
49,483
+0.08(+1.29%)
Mar 01, 2006
5.668
5.902
5.668
5.869
51,735
+0.16(+2.77%)
Feb 28, 2006
5.767
5.893
5.649
5.710
100,446
-0.06(-0.98%)
Feb 27, 2006
5.844
5.893
5.649
5.767
156,434
-0.08(-1.33%)
Feb 24, 2006
5.802
5.875
5.738
5.844
75,258
+0.06(+1.00%)
Feb 23, 2006
5.802
5.802
5.756
5.786
108,045
+0.00(+0.00%)
Feb 22, 2006
5.817
5.817
5.774
5.786
40,899
-0.02(-0.26%)
Feb 21, 2006
5.817
5.817
5.765
5.802
83,237
+0.04(+0.74%)
Feb 17, 2006
5.744
5.893
5.722
5.759
217,883
+0.02(+0.27%)
Feb 16, 2006
5.756
5.856
5.726
5.744
165,819
+0.02(+0.43%)
Feb 15, 2006
5.817
5.856
5.689
5.719
90,356
-0.07(-1.16%)
Feb 14, 2006
5.710
5.786
5.686
5.786
67,095
+0.08(+1.44%)
Feb 13, 2006
5.634
5.738
5.634
5.704
86,830
+0.10(+1.79%)
Feb 10, 2006
5.646
5.646
5.573
5.604
41,635
-0.02(-0.38%)
Feb 09, 2006
5.665
5.668
5.603
5.625
83,116
-0.02(-0.32%)
Feb 08, 2006
5.662
5.662
5.598
5.643
39,264
-0.01(-0.11%)
Feb 07, 2006
5.662
5.662
5.607
5.649
34,996
+0.05(+0.98%)
Feb 06, 2006
5.564
5.634
5.512
5.595
66,639
+0.09(+1.60%)
Feb 03, 2006
5.537
5.555
5.409
5.506
85,822
-0.06(-1.03%)
Feb 02, 2006
5.573
5.588
5.534
5.564
52,993
-0.01(-0.17%)
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
.