Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
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
)
14.35
-0.19 (-1.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2006
6.135
6.135
6.053
6.111
158,897
+0.05(+0.75%)
Aug 30, 2006
6.138
6.138
6.050
6.065
25,923
-0.00(-0.05%)
Aug 29, 2006
6.059
6.156
6.059
6.068
25,830
+0.01(+0.10%)
Aug 28, 2006
6.090
6.123
6.050
6.062
44,639
+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
34,709
+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
69,326
+0.08(+1.34%)
Aug 21, 2006
5.866
5.932
5.848
5.860
30,835
+0.01(+0.21%)
Aug 18, 2006
5.950
5.950
5.808
5.848
41,119
-0.05(-0.92%)
Aug 17, 2006
5.790
6.059
5.790
5.902
55,750
+0.04(+0.62%)
Aug 16, 2006
5.823
5.923
5.799
5.866
59,465
+0.03(+0.47%)
Aug 15, 2006
5.851
6.010
5.790
5.838
72,823
-0.04(-0.72%)
Aug 14, 2006
6.062
6.062
5.869
5.881
24,961
-0.02(-0.31%)
Aug 11, 2006
5.860
5.999
5.854
5.899
41,466
+0.04(+0.62%)
Aug 10, 2006
5.917
6.080
5.829
5.863
36,841
-0.07(-1.22%)
Aug 09, 2006
5.854
6.096
5.787
5.935
58,202
+0.06(+1.08%)
Aug 08, 2006
5.829
6.096
5.829
5.872
22,065
-0.04(-0.72%)
Aug 07, 2006
5.956
5.975
5.784
5.914
37,340
+0.01(+0.15%)
Aug 04, 2006
5.890
5.905
5.757
5.905
51,942
+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(+0.73%)
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
.