GOOD Historical Prices | Gladstone Commercial Corporatio Stock

Dow

0.42% Nasdaq

0.25%

Gladstone Commercial Corp. (GOOD)

-NasdaqGS

18.67 0.74(3.81%) 2:26PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	19.07	19.42	19.00	19.41	48,800	19.41
Jun 17, 2013	19.12	19.36	18.90	19.10	56,900	19.10
Jun 17, 2013	0.125 Dividend
Jun 14, 2013	19.19	19.49	19.05	19.05	77,600	18.92
Jun 13, 2013	19.01	19.23	19.01	19.20	95,900	19.07
Jun 12, 2013	19.50	19.50	19.03	19.17	67,400	19.04
Jun 11, 2013	19.21	19.57	19.12	19.40	41,500	19.27
Jun 10, 2013	19.44	19.78	19.35	19.45	33,800	19.32
Jun 7, 2013	19.82	19.82	19.19	19.32	55,200	19.19
Jun 6, 2013	19.18	19.64	19.13	19.61	56,100	19.48
Jun 5, 2013	19.45	19.54	19.00	19.26	66,300	19.13
Jun 4, 2013	20.04	20.08	19.50	19.52	83,400	19.39
Jun 3, 2013	19.60	20.05	19.50	19.96	87,700	19.83
May 31, 2013	20.00	20.10	19.52	19.54	218,100	19.41
May 30, 2013	19.97	20.27	19.89	20.01	78,700	19.88
May 29, 2013	20.39	20.40	19.92	20.05	93,700	19.92
May 28, 2013	20.84	20.95	20.30	20.43	96,100	20.30
May 24, 2013	20.59	20.59	20.25	20.46	51,400	20.33
May 23, 2013	20.50	20.62	20.11	20.60	103,900	20.46
May 22, 2013	21.00	21.33	20.51	20.64	93,400	20.50
May 21, 2013	20.91	21.11	20.75	20.96	94,700	20.82
May 20, 2013	21.00	21.00	20.67	20.87	67,200	20.73
May 17, 2013	20.64	21.00	20.59	20.98	141,900	20.84
May 16, 2013	20.74	20.74	20.54	20.62	196,200	20.48
May 16, 2013	0.125 Dividend
May 15, 2013	20.17	20.85	20.10	20.74	251,100	20.48
May 14, 2013	19.59	20.17	19.55	20.11	236,600	19.86
May 13, 2013	19.59	19.72	19.51	19.59	72,100	19.34
May 10, 2013	19.43	19.61	19.38	19.54	45,700	19.29
May 9, 2013	19.59	19.63	19.26	19.43	70,000	19.19
May 8, 2013	19.33	19.64	19.30	19.56	80,800	19.31
May 7, 2013	19.37	19.42	19.26	19.39	95,300	19.15
May 6, 2013	19.20	19.40	19.09	19.28	68,600	19.04
May 3, 2013	19.24	19.35	19.01	19.14	88,600	18.90
May 2, 2013	18.90	19.23	18.87	19.15	93,900	18.91
May 1, 2013	19.14	19.20	18.90	18.90	107,700	18.66
Apr 30, 2013	19.18	19.24	19.06	19.14	111,500	18.90
Apr 29, 2013	19.24	19.24	19.12	19.18	117,300	18.94
Apr 26, 2013	19.15	19.19	19.00	19.06	107,400	18.82
Apr 25, 2013	18.93	19.18	18.90	19.13	135,700	18.89
Apr 24, 2013	18.96	19.07	18.80	18.97	1,050,400	18.73
Apr 23, 2013	19.99	20.28	19.35	19.52	139,800	19.28
Apr 22, 2013	19.91	19.94	19.69	19.91	20,400	19.66
Apr 19, 2013	19.68	20.00	19.53	19.98	34,500	19.73
Apr 18, 2013	19.99	20.05	19.51	19.71	40,800	19.46
Apr 18, 2013	0.125 Dividend
Apr 17, 2013	20.05	20.24	19.61	19.97	46,800	19.60
Apr 16, 2013	19.85	20.21	19.69	20.11	32,500	19.73
Apr 15, 2013	20.55	20.57	19.60	19.65	66,200	19.28
Apr 12, 2013	20.26	20.78	20.17	20.62	30,200	20.23
Apr 11, 2013	20.15	20.43	20.04	20.32	26,100	19.94
Apr 10, 2013	19.83	20.41	19.81	20.15	34,100	19.77
Apr 9, 2013	19.79	19.93	19.64	19.84	28,800	19.47
Apr 8, 2013	19.76	19.99	19.51	19.73	48,600	19.36
Apr 5, 2013	19.55	19.95	19.55	19.84	23,200	19.47
Apr 4, 2013	19.50	19.88	19.16	19.84	41,000	19.47
Apr 3, 2013	19.88	19.98	19.55	19.58	26,400	19.21
Apr 2, 2013	19.78	19.82	19.61	19.79	36,500	19.42
Apr 1, 2013	19.49	19.79	19.43	19.66	95,900	19.29
Mar 28, 2013	19.33	19.47	19.23	19.47	80,100	19.11
Mar 27, 2013	19.50	19.51	19.06	19.23	46,900	18.87
Mar 26, 2013	19.25	19.50	19.08	19.49	26,500	19.12
Mar 25, 2013	19.40	19.45	19.10	19.19	19,700	18.83
Mar 22, 2013	19.21	19.44	19.04	19.29	24,000	18.93
Mar 21, 2013	19.00	19.26	19.00	19.09	23,100	18.73
Mar 20, 2013	19.12	19.13	18.96	19.11	20,200	18.75
Mar 19, 2013	19.07	19.32	19.00	19.03	32,500	18.67
Mar 18, 2013	19.22	19.48	18.82	19.20	51,700	18.84
Mar 15, 2013	19.00	19.39	18.86	19.33	67,500	18.97
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GOOD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Gladstone Commercial Corp. (GOOD)