U.S. Markets closed

Gladstone Commercial Corporation (GOOD)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
21.12+0.12 (+0.57%)
At close: 4:00PM EDT

21.12 0.00 (0.00%)
After hours: 4:00PM EDT

People also watch
GLADGAINWSRLTCOLP
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201721.0021.2721.0021.1221.12170,793
Aug 15, 201720.8120.9920.7620.9720.9711,600
Aug 14, 201720.5521.0020.5520.9020.90129,400
Aug 11, 201720.7220.7620.4520.4720.47194,900
Aug 10, 201720.7920.8720.6320.7220.72121,200
Aug 09, 201720.8620.9820.6220.7020.70151,000
Aug 08, 201720.9720.9720.6820.8820.88140,000
Aug 07, 201720.6820.9220.5820.8120.81208,200
Aug 04, 201720.5720.8020.4920.6720.67154,100
Aug 03, 201720.1220.6520.0520.6120.61284,500
Aug 02, 201720.6020.6220.0220.1720.17256,800
Aug 01, 201720.9121.0320.0920.6520.65487,800
Jul 31, 201721.5021.5520.9521.2821.28202,500
Jul 28, 201721.1921.4521.1121.4221.42155,900
Jul 27, 201721.3021.3321.0721.2321.23191,700
Jul 26, 201720.9521.3820.8921.3021.30270,400
Jul 25, 201720.4521.0520.3220.9220.92835,700
Jul 24, 201720.3920.4720.2520.2720.27165,500
Jul 21, 201720.4220.4420.3020.3720.37381,500
Jul 20, 201720.4420.5720.2720.2720.27935,500
Jul 19, 201721.7221.8821.5721.7221.72128,500
Jul 19, 20170.125 Dividend
Jul 18, 201721.7921.9121.5621.8721.75208,600
Jul 17, 201721.5621.9421.4921.7921.67113,600
Jul 14, 201721.3121.5721.3121.4921.37108,900
Jul 13, 201721.5521.5921.2321.2921.1781,300
Jul 12, 201721.2421.6321.2421.5521.43318,400
Jul 11, 201721.0821.2420.9321.1721.05180,800
Jul 10, 201721.3221.3921.0221.0420.92161,800
Jul 07, 201721.3321.4521.0921.3421.22190,200
Jul 06, 201721.7221.7221.2721.3221.20160,300
Jul 05, 201722.2122.2121.7021.8021.68148,600
Jul 03, 201721.7922.2821.7722.2022.07179,500
Jun 30, 201721.9821.9921.7021.7921.67135,000
Jun 29, 201721.8821.9821.5621.8921.76122,700
Jun 28, 201722.0322.2321.8421.9121.78174,700
Jun 27, 201722.0522.1221.9121.9821.85117,400
Jun 26, 201721.7222.0821.7222.0521.92218,000
Jun 23, 201721.4521.7221.4521.6621.54310,400
Jun 22, 201721.5021.6821.3921.4521.33122,000
Jun 21, 201721.6821.7421.3921.4921.37135,100
Jun 20, 201721.7121.8621.5721.6421.52127,400
Jun 19, 201721.8221.9021.6921.7521.63115,900
Jun 19, 20170.125 Dividend
Jun 16, 201721.8922.0521.7721.9521.70281,200
Jun 15, 201721.8322.2321.8322.0321.78115,800
Jun 14, 201722.1022.2721.7821.9621.71162,200
Jun 13, 201721.8622.1021.4822.0121.76312,500
Jun 12, 201721.4621.9821.4021.8621.61319,700
Jun 09, 201721.1921.6620.1121.4921.25156,800
Jun 08, 201721.1721.3421.0121.2621.02124,400
Jun 07, 201721.1521.2121.0721.1620.9299,400
Jun 06, 201721.2421.3221.0121.1120.87123,500
Jun 05, 201721.2821.4221.0721.2521.01150,800
Jun 02, 201720.9321.6020.8721.2821.04325,400
Jun 01, 201720.3620.8820.1920.8320.59271,500
May 31, 201720.4620.6020.1620.3620.13349,700
May 30, 201720.4220.5320.3520.4120.18229,000
May 26, 201720.3720.4920.2320.4620.23186,400
May 25, 201720.4820.5520.3320.3920.16222,500
May 24, 201720.4320.4820.3120.4520.22160,800
May 23, 201720.4020.4820.3020.4120.18171,900
May 22, 201720.1820.3620.1020.3220.09164,200
May 19, 201720.1020.3319.9820.1419.91167,200
May 18, 201719.8520.2019.7920.1419.91188,500
May 17, 201719.9520.1519.7019.9219.69238,400
May 17, 20170.125 Dividend
May 16, 201720.1720.3019.7919.9619.61268,100
May 15, 201720.1920.4420.1120.1819.83176,500
May 12, 201720.2720.3320.1620.1919.84120,300
May 11, 201720.4220.4820.0820.2719.91136,100
May 10, 201720.2920.5120.2420.4320.07198,900
May 09, 201720.5820.6520.2320.3119.95189,200
May 08, 201720.5420.7120.1320.5720.21205,900
May 05, 201720.5320.8120.2820.6620.30210,100
May 04, 201720.7720.8920.0520.5420.18336,400
May 03, 201722.0022.0520.7820.8320.46622,500
May 02, 201722.2822.4022.0422.0821.69236,000
May 01, 201722.2722.3522.0922.2721.88254,500
Apr 28, 201722.6122.6122.2122.3021.91209,100
Apr 27, 201722.7122.8122.3522.4522.06207,100
Apr 26, 201722.6022.9422.4522.6822.28254,400
Apr 25, 201722.5122.7522.5022.6122.21201,100
Apr 24, 201722.5722.6722.1922.5122.11223,100
Apr 21, 201722.5022.6722.5022.6122.21286,100
Apr 20, 201722.5922.7922.3022.4922.09545,100
Apr 19, 201722.9823.0022.5422.6422.24318,300
Apr 19, 20170.125 Dividend
Apr 18, 201722.9223.0022.8022.9622.43417,700
Apr 17, 201723.0523.1622.8022.9522.42457,200
Apr 13, 201723.3023.3522.5822.8822.36795,100
Apr 12, 201722.0023.1221.8022.7722.25836,800
Apr 11, 201721.7222.0521.6021.8521.35398,100
Apr 10, 201720.8821.6820.7421.5121.02565,000
Apr 07, 201720.6820.9320.6720.8620.38113,500
Apr 06, 201720.4020.7420.1020.7020.2392,800
Apr 05, 201720.4920.6920.3120.3819.9183,900
Apr 04, 201720.5020.6120.3820.4820.01102,600
Apr 03, 201720.7020.7020.3820.4519.98100,600
Mar 31, 201720.5920.7420.4520.6720.20168,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...