GOOD: Historical Prices for Gladstone Commercial Corporatio

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	14.05	14.08	13.90	13.94	14,000	13.94
24-Nov-09	13.81	14.14	13.76	14.04	46,700	14.04
23-Nov-09	13.80	13.96	13.70	13.75	31,300	13.75
20-Nov-09	13.18	13.93	13.18	13.67	38,900	13.67
19-Nov-09	13.37	13.38	13.05	13.28	16,300	13.28
18-Nov-09	13.50	13.50	13.22	13.46	25,200	13.46
17-Nov-09	13.96	13.98	13.44	13.67	37,300	13.67
17-Nov-09	$ 0.125 Dividend
16-Nov-09	13.86	14.15	13.77	14.15	39,200	14.02
13-Nov-09	13.45	13.70	13.39	13.70	31,300	13.58
12-Nov-09	13.90	13.97	13.42	13.42	33,400	13.30
11-Nov-09	13.94	13.99	13.78	13.98	26,100	13.86
10-Nov-09	13.74	13.98	13.74	13.81	16,900	13.69
9-Nov-09	13.42	13.95	13.40	13.85	42,000	13.73
6-Nov-09	13.62	13.72	12.80	13.30	39,800	13.18
5-Nov-09	12.59	13.71	12.59	13.64	32,800	13.52
4-Nov-09	12.80	13.15	12.80	12.80	19,800	12.69
3-Nov-09	12.10	12.80	12.10	12.79	30,300	12.68
2-Nov-09	12.93	13.21	11.85	12.05	33,400	11.94
30-Oct-09	13.30	13.32	12.69	12.83	56,100	12.72
29-Oct-09	13.32	13.47	13.03	13.13	33,100	13.01
28-Oct-09	13.50	13.69	13.25	13.26	17,300	13.14
27-Oct-09	13.68	13.74	13.42	13.48	23,600	13.36
26-Oct-09	13.02	13.88	13.02	13.56	26,300	13.44
23-Oct-09	13.35	13.39	13.00	13.05	16,400	12.93
22-Oct-09	13.45	13.68	13.25	13.37	27,900	13.25
21-Oct-09	13.61	13.85	13.39	13.47	24,300	13.35
20-Oct-09	13.95	14.01	13.65	13.67	10,400	13.55
20-Oct-09	$ 0.125 Dividend
19-Oct-09	13.78	14.10	13.59	13.98	36,400	13.73
16-Oct-09	13.82	14.04	13.50	13.72	26,400	13.48
15-Oct-09	14.02	14.06	13.81	13.81	18,200	13.57
14-Oct-09	13.92	14.10	13.85	14.05	24,300	13.80
13-Oct-09	14.04	14.04	13.77	13.88	7,200	13.63
12-Oct-09	14.19	14.19	13.87	13.87	19,000	13.62
9-Oct-09	13.77	13.97	13.73	13.90	7,900	13.65
8-Oct-09	13.71	14.15	13.71	13.82	20,300	13.58
7-Oct-09	13.21	13.73	13.01	13.73	32,800	13.49
6-Oct-09	13.63	13.63	12.82	13.31	14,500	13.07
5-Oct-09	12.61	13.68	12.61	13.55	33,900	13.31
2-Oct-09	13.22	13.74	13.08	13.17	19,700	12.94
1-Oct-09	13.60	13.61	13.21	13.35	19,500	13.11
30-Sep-09	13.94	14.08	13.57	13.68	23,500	13.44
29-Sep-09	13.87	13.87	13.40	13.71	21,600	13.47
28-Sep-09	13.55	13.93	13.10	13.93	18,900	13.68
25-Sep-09	14.01	14.03	13.14	13.59	33,800	13.35
24-Sep-09	13.72	14.04	13.72	13.98	13,900	13.73
23-Sep-09	13.92	14.06	13.52	13.74	19,000	13.50
22-Sep-09	13.77	14.15	13.77	13.93	17,600	13.68
21-Sep-09	11.37	13.95	11.37	13.76	45,200	13.52
18-Sep-09	14.00	14.22	13.66	14.21	41,300	13.96
18-Sep-09	$ 0.125 Dividend
17-Sep-09	14.00	14.50	13.89	14.00	75,700	13.63
16-Sep-09	14.10	14.10	13.75	14.00	30,000	13.63
15-Sep-09	14.10	14.10	13.95	14.00	18,900	13.63
14-Sep-09	13.70	14.13	13.70	14.13	36,000	13.76
11-Sep-09	13.76	13.80	13.65	13.76	9,800	13.40
10-Sep-09	13.71	13.80	13.53	13.80	10,700	13.43
9-Sep-09	13.65	13.72	13.36	13.72	11,500	13.36
8-Sep-09	13.65	13.84	13.50	13.68	12,800	13.32
4-Sep-09	12.78	13.75	12.59	13.56	28,500	13.20
3-Sep-09	13.30	13.30	12.70	12.93	13,000	12.59
2-Sep-09	13.10	13.57	13.00	13.22	15,000	12.87
1-Sep-09	13.36	13.77	13.11	13.17	19,500	12.82
31-Aug-09	13.71	13.71	13.25	13.44	19,200	13.08
28-Aug-09	13.80	13.80	13.40	13.56	14,300	13.20
27-Aug-09	13.50	13.90	13.14	13.80	10,000	13.43
26-Aug-09	13.50	13.77	13.31	13.62	18,900	13.26
25-Aug-09	13.67	13.95	13.10	13.68	17,000	13.32
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions