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
)
13.97
-0.12 (-0.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2006
5.757
5.799
5.563
5.594
24,441
-0.09(-1.54%)
May 30, 2006
5.539
5.724
5.530
5.681
53,659
+0.18(+3.30%)
May 26, 2006
5.542
5.542
5.473
5.500
6,875
-0.01(-0.11%)
May 25, 2006
5.473
5.551
5.445
5.506
34,857
+0.01(+0.22%)
May 24, 2006
5.529
5.627
5.454
5.494
30,903
-0.08(-1.36%)
May 23, 2006
5.415
5.569
5.415
5.569
48,254
+0.13(+2.33%)
May 22, 2006
5.370
5.442
5.346
5.442
26,877
-0.01(-0.11%)
May 19, 2006
5.439
5.473
5.382
5.448
51,034
+0.01(+0.17%)
May 18, 2006
5.445
5.491
5.438
5.439
23,819
-0.05(-0.91%)
May 17, 2006
5.633
5.748
5.460
5.490
53,398
-0.12(-2.13%)
May 16, 2006
5.684
5.696
5.609
5.609
21,155
-0.04(-0.75%)
May 15, 2006
5.639
5.693
5.618
5.651
22,910
+0.04(+0.70%)
May 12, 2006
5.636
5.636
5.566
5.612
21,909
+0.02(+0.32%)
May 11, 2006
5.460
5.636
5.188
5.594
107,450
+0.13(+2.44%)
May 10, 2006
5.624
5.630
5.460
5.460
43,990
-0.16(-2.85%)
May 09, 2006
5.718
5.754
5.600
5.621
30,097
-0.12(-2.06%)
May 08, 2006
5.715
5.760
5.527
5.739
61,328
+0.02(+0.37%)
May 05, 2006
5.745
5.784
5.718
5.718
108,399
-0.06(-1.05%)
May 04, 2006
5.751
5.820
5.748
5.778
10,726
-0.04(-0.73%)
May 03, 2006
5.899
5.899
5.718
5.820
39,653
-0.24(-3.99%)
May 02, 2006
6.056
6.096
6.038
6.062
24,563
+0.02(+0.40%)
May 01, 2006
6.027
6.081
5.978
6.038
25,399
+0.03(+0.55%)
Apr 28, 2006
6.020
6.038
5.966
6.005
34,047
+0.05(+0.76%)
Apr 27, 2006
5.884
5.987
5.884
5.960
25,651
+0.01(+0.20%)
Apr 26, 2006
6.014
6.014
5.899
5.948
44,466
-0.02(-0.30%)
Apr 25, 2006
6.020
6.035
5.960
5.966
23,102
-0.05(-0.90%)
Apr 24, 2006
6.120
6.120
6.005
6.020
23,568
-0.07(-1.09%)
Apr 21, 2006
6.126
6.153
6.053
6.087
49,259
-0.04(-0.64%)
Apr 20, 2006
6.005
6.126
5.969
6.126
35,683
+0.16(+2.64%)
Apr 19, 2006
5.905
6.005
5.817
5.969
29,422
+0.06(+1.02%)
Apr 18, 2006
5.929
5.929
5.827
5.908
16,362
-0.01(-0.10%)
Apr 17, 2006
6.066
6.066
5.890
5.914
19,420
-0.15(-2.40%)
Apr 13, 2006
6.047
6.120
5.978
6.059
16,078
+0.02(+0.35%)
Apr 12, 2006
5.954
6.138
5.945
6.038
43,074
+0.08(+1.37%)
Apr 11, 2006
5.920
5.963
5.827
5.957
34,873
-0.00(-0.05%)
Apr 10, 2006
6.138
6.141
5.920
5.960
31,951
-0.14(-2.28%)
Apr 07, 2006
6.153
6.177
6.041
6.099
47,973
-0.06(-0.93%)
Apr 06, 2006
6.133
6.193
6.133
6.156
49,616
-0.01(-0.20%)
Apr 05, 2006
6.171
6.171
6.096
6.168
36,926
-0.00(-0.05%)
Apr 04, 2006
6.096
6.171
6.047
6.171
55,553
+0.07(+1.09%)
Apr 03, 2006
6.102
6.111
6.050
6.105
59,893
-0.02(-0.35%)
Mar 31, 2006
6.050
6.126
6.029
6.126
65,390
+0.10(+1.61%)
Mar 30, 2006
6.050
6.050
5.965
6.029
34,050
+0.01(+0.10%)
Mar 29, 2006
6.014
6.081
5.960
6.023
64,422
+0.04(+0.66%)
Mar 28, 2006
6.005
6.005
5.905
5.984
37,197
-0.02(-0.40%)
Mar 27, 2006
6.000
6.023
5.875
6.008
44,965
+0.06(+0.97%)
Mar 24, 2006
5.869
6.020
5.832
5.951
34,053
+0.08(+1.44%)
Mar 23, 2006
5.869
5.869
5.835
5.866
47,600
+0.01(+0.21%)
Mar 22, 2006
5.851
5.860
5.787
5.854
20,163
+0.01(+0.16%)
Mar 21, 2006
5.851
5.854
5.824
5.845
43,458
+0.01(+0.10%)
Mar 20, 2006
5.845
5.854
5.780
5.839
27,664
+0.00(+0.05%)
Mar 17, 2006
5.802
5.839
5.802
5.836
101,249
+0.01(+0.21%)
Mar 16, 2006
5.839
5.869
5.799
5.824
117,281
-0.01(-0.10%)
Mar 15, 2006
5.863
5.869
5.778
5.830
63,635
+0.01(+0.10%)
Mar 14, 2006
5.866
5.866
5.772
5.824
40,575
+0.01(+0.21%)
Mar 13, 2006
5.893
5.893
5.763
5.811
115,347
-0.03(-0.57%)
Mar 10, 2006
5.845
5.863
5.814
5.845
143,200
-0.02(-0.26%)
Mar 09, 2006
5.869
5.899
5.842
5.860
35,128
+0.00(+0.08%)
Mar 08, 2006
5.884
5.938
5.824
5.855
48,644
-0.00(-0.03%)
Mar 07, 2006
5.929
5.929
5.754
5.857
78,341
-0.02(-0.41%)
Mar 06, 2006
5.808
5.923
5.784
5.881
51,335
+0.06(+0.99%)
Mar 03, 2006
5.914
5.914
5.802
5.824
39,098
-0.08(-1.37%)
Mar 02, 2006
5.810
5.923
5.810
5.905
49,814
+0.08(+1.29%)
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
.