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 30, 2007
6.240
6.240
6.073
6.076
68,852
-0.04(-0.60%)
Apr 27, 2007
6.237
6.237
6.051
6.112
68,415
-0.01(-0.10%)
Apr 26, 2007
6.054
6.118
6.048
6.118
43,385
+0.04(+0.60%)
Apr 25, 2007
6.143
6.146
6.082
6.082
22,915
+0.04(+0.60%)
Apr 24, 2007
6.045
6.070
6.045
6.045
20,939
+0.00(+0.00%)
Apr 23, 2007
6.061
6.088
6.045
6.045
28,041
-0.03(-0.55%)
Apr 20, 2007
6.064
6.088
6.054
6.079
39,356
-0.01(-0.20%)
Apr 19, 2007
6.106
6.161
6.091
6.091
12,674
-0.08(-1.28%)
Apr 18, 2007
6.170
6.170
6.079
6.170
13,134
+0.07(+1.20%)
Apr 17, 2007
6.140
6.164
6.094
6.097
21,178
-0.05(-0.74%)
Apr 16, 2007
6.121
6.143
6.091
6.143
7,558
+0.03(+0.45%)
Apr 13, 2007
6.061
6.115
6.045
6.115
27,581
+0.07(+1.16%)
Apr 12, 2007
6.045
6.076
6.045
6.045
10,973
-0.01(-0.20%)
Apr 11, 2007
6.061
6.076
6.015
6.057
33,951
-0.02(-0.30%)
Apr 10, 2007
6.018
6.076
6.015
6.076
19,701
+0.04(+0.60%)
Apr 09, 2007
6.043
6.043
6.033
6.039
8,455
+0.02(+0.40%)
Apr 05, 2007
6.061
6.076
6.009
6.015
34,743
+0.00(+0.00%)
Apr 04, 2007
6.088
6.091
6.015
6.015
71,134
-0.08(-1.25%)
Apr 03, 2007
6.066
6.117
6.057
6.091
24,715
+0.01(+0.20%)
Apr 02, 2007
6.091
6.094
6.048
6.079
24,813
-0.03(-0.45%)
Mar 30, 2007
6.106
6.106
6.054
6.106
25,181
+0.00(+0.05%)
Mar 29, 2007
6.067
6.103
6.015
6.103
27,082
+0.02(+0.35%)
Mar 28, 2007
6.024
6.082
6.024
6.082
10,136
+0.01(+0.15%)
Mar 27, 2007
6.103
6.106
6.021
6.073
65,487
-0.02(-0.35%)
Mar 26, 2007
6.082
6.106
6.057
6.094
22,965
+0.02(+0.37%)
Mar 23, 2007
6.085
6.085
6.024
6.072
26,990
-0.01(-0.12%)
Mar 22, 2007
6.054
6.094
6.051
6.079
52,766
+0.04(+0.71%)
Mar 21, 2007
5.905
6.061
5.905
6.036
47,010
+0.03(+0.46%)
Mar 20, 2007
6.042
6.042
5.954
6.009
21,014
-0.06(-0.95%)
Mar 19, 2007
6.003
6.067
5.951
6.067
28,501
-0.04(-0.65%)
Mar 16, 2007
6.061
6.106
6.057
6.106
24,849
+0.03(+0.50%)
Mar 15, 2007
6.070
6.079
6.015
6.076
33,797
+0.01(+0.15%)
Mar 14, 2007
5.942
6.073
5.939
6.067
128,560
+0.12(+2.10%)
Mar 13, 2007
5.978
6.000
5.939
5.942
119,681
-0.04(-0.61%)
Mar 12, 2007
5.997
6.054
5.917
5.978
55,754
-0.09(-1.51%)
Mar 09, 2007
6.085
6.085
6.030
6.070
29,190
-0.02(-0.25%)
Mar 08, 2007
6.024
6.085
5.960
6.085
28,691
-0.01(-0.10%)
Mar 07, 2007
6.110
6.121
6.091
6.091
21,970
-0.00(-0.05%)
Mar 06, 2007
6.097
6.121
6.024
6.094
39,977
-0.00(-0.05%)
Mar 05, 2007
6.158
6.158
6.076
6.097
34,848
-0.04(-0.60%)
Mar 02, 2007
6.076
6.188
6.076
6.134
23,014
-0.04(-0.59%)
Mar 01, 2007
6.103
6.204
6.091
6.170
22,449
+0.00(+0.05%)
Feb 28, 2007
6.219
6.240
6.064
6.167
41,641
-0.02(-0.34%)
Feb 27, 2007
6.109
6.225
6.030
6.188
77,803
+0.09(+1.50%)
Feb 26, 2007
6.140
6.149
6.088
6.097
28,875
-0.05(-0.89%)
Feb 23, 2007
6.173
6.198
6.152
6.152
25,825
-0.03(-0.49%)
Feb 22, 2007
6.195
6.195
6.164
6.182
13,544
-0.02(-0.25%)
Feb 21, 2007
6.173
6.198
6.152
6.198
9,541
+0.03(+0.54%)
Feb 20, 2007
6.225
6.292
6.164
6.164
38,164
-0.02(-0.25%)
Feb 16, 2007
6.246
6.246
6.143
6.179
24,823
-0.09(-1.36%)
Feb 15, 2007
6.207
6.301
6.173
6.265
28,822
-0.02(-0.29%)
Feb 14, 2007
6.204
6.313
6.204
6.283
29,223
+0.09(+1.38%)
Feb 13, 2007
6.195
6.289
6.161
6.198
69,036
-0.01(-0.10%)
Feb 12, 2007
6.195
6.246
6.149
6.204
78,003
-0.02(-0.39%)
Feb 09, 2007
6.158
6.228
6.158
6.228
28,110
+0.03(+0.49%)
Feb 08, 2007
6.188
6.210
6.188
6.198
12,710
+0.01(+0.10%)
Feb 07, 2007
6.213
6.213
6.188
6.191
19,799
-0.02(-0.29%)
Feb 06, 2007
6.140
6.210
6.117
6.210
16,161
+0.16(+2.57%)
Feb 05, 2007
6.182
6.182
6.054
6.054
33,311
-0.12(-1.97%)
Feb 02, 2007
6.149
6.182
6.149
6.176
28,852
+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
.