U.S. Markets closed

Gladstone Commercial Corporation (GOOD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.09-0.05 (-0.28%)
At close: 4:00PM EST

18.09 0.00 (0.00%)
After hours: 4:02PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202018.2918.3418.0418.0918.09208,118
Nov 27, 202018.2818.4518.0418.1418.14119,600
Nov 25, 202018.6218.7818.1618.2318.23139,500
Nov 24, 202018.5218.8618.3218.5818.58164,800
Nov 23, 202018.1218.5818.1018.2018.20206,900
Nov 20, 202017.9518.3817.8618.1018.10112,900
Nov 19, 202017.9918.1717.6818.0518.05136,700
Nov 19, 20200.125 Dividend
Nov 18, 202018.2718.6718.0218.0217.90161,700
Nov 17, 202018.1018.4118.0418.2718.14152,200
Nov 16, 202018.4218.5818.0118.1818.05278,400
Nov 13, 202017.7118.0717.5118.0017.88190,100
Nov 12, 202017.8117.8117.2817.5317.41140,000
Nov 11, 202018.2418.2417.6517.8317.71144,400
Nov 10, 202017.5718.2817.5518.2118.08230,700
Nov 09, 202016.4917.8816.4317.4717.35359,300
Nov 06, 202016.9216.9216.0116.0315.92223,700
Nov 05, 202016.2516.6816.2216.6016.48151,300
Nov 04, 202016.4716.6016.1216.2116.10124,900
Nov 03, 202016.7216.7716.4016.5416.43156,500
Nov 02, 202016.3516.7216.3416.4716.36143,500
Oct 30, 202016.2616.7516.0016.2516.14159,300
Oct 29, 202016.0616.4715.7816.3816.27116,100
Oct 28, 202016.2016.4515.9816.0115.90209,800
Oct 27, 202016.9817.1216.4716.5016.39191,300
Oct 26, 202017.3517.3516.7216.9916.87161,800
Oct 23, 202017.3117.5217.2517.4717.35134,200
Oct 22, 202017.0917.3517.0517.2917.17103,300
Oct 22, 20200.125 Dividend
Oct 21, 202017.1017.3216.9217.1516.91130,600
Oct 20, 202017.0017.3417.0017.1516.91138,800
Oct 19, 202017.2917.4416.9617.0016.76154,400
Oct 16, 202017.4117.4117.1617.1916.95129,200
Oct 15, 202017.3317.6517.0217.5317.28149,000
Oct 14, 202017.3017.6117.1017.1116.87121,100
Oct 13, 202017.5117.5217.1017.2517.01138,000
Oct 12, 202017.5517.7217.2017.6517.40198,300
Oct 09, 202017.7017.8217.4717.5317.28143,100
Oct 08, 202017.7117.8617.5617.6817.43140,400
Oct 07, 202017.5417.6617.4317.5217.27124,800
Oct 06, 202017.7217.9017.3617.4617.21142,700
Oct 05, 202017.7217.8417.2217.4717.22128,600
Oct 02, 202016.8717.6916.6817.6317.38171,600
Oct 01, 202016.8917.3116.8117.2917.04150,500
Sep 30, 202017.1517.4916.7616.8516.61178,500
Sep 29, 202017.2017.3516.6917.0016.76145,900
Sep 28, 202016.7917.3816.7517.2717.03137,200
Sep 25, 202016.0616.6816.0616.6816.44170,400
Sep 24, 202016.1216.5215.9216.1315.90181,200
Sep 23, 202016.9017.1615.9816.0015.77333,100
Sep 22, 202017.2317.4416.8816.9516.71191,500
Sep 22, 20200.125 Dividend
Sep 21, 202017.7617.8017.0517.1916.82358,400
Sep 18, 202018.4118.4217.8117.8617.48504,800
Sep 17, 202018.4518.4518.0618.2217.83145,300
Sep 16, 202018.3018.7818.3018.5318.13151,200
Sep 15, 202018.4018.7118.2518.2817.89123,800
Sep 14, 202018.1618.5218.1518.3217.93131,000
Sep 11, 202018.4618.5117.9218.1017.71173,300
Sep 10, 202018.5818.7218.2318.4218.03194,500
Sep 09, 202018.5118.7118.3518.4718.08126,000
Sep 08, 202018.5518.5918.1518.2917.90155,400
Sep 04, 202019.0019.0018.2118.6018.20243,100
Sep 03, 202018.8919.3518.6618.8618.46300,100
Sep 02, 202018.7518.8918.4318.8918.49211,300
Sep 01, 202019.4219.6818.6618.7318.33262,300
Aug 31, 202019.3719.8618.9919.6119.19727,700
Aug 28, 202019.1219.3018.7119.2718.86205,000
Aug 27, 202018.5019.3118.5019.0518.64309,100
Aug 26, 202018.4618.5618.2418.5018.11155,000
Aug 25, 202018.6518.8218.3618.4818.09101,300
Aug 24, 202018.3818.6418.1518.6418.24158,000
Aug 21, 202018.5918.5918.0818.3117.92154,300
Aug 21, 20200.125 Dividend
Aug 20, 202018.2618.9618.2618.7118.19169,900
Aug 19, 202018.3918.5218.1818.3617.85148,100
Aug 18, 202018.6818.6918.3318.3917.88127,800
Aug 17, 202018.7718.9718.6318.7818.26133,400
Aug 14, 202018.3418.8618.2018.5618.04166,300
Aug 13, 202018.4818.6218.2418.2917.78119,000
Aug 12, 202018.6718.6918.2518.4917.97115,100
Aug 11, 202018.9019.1018.3618.4317.92173,100
Aug 10, 202018.5719.0918.4518.7818.26151,200
Aug 07, 202018.2418.7118.1818.5418.02117,400
Aug 06, 202017.8618.3517.8418.2217.71153,300
Aug 05, 202018.0718.1017.7017.9517.45126,700
Aug 04, 202017.8618.1617.7617.8717.37133,100
Aug 03, 202018.2218.2817.6317.9517.45235,000
Jul 31, 202018.4118.7517.8118.2017.69231,600
Jul 30, 202018.2418.4218.0318.3317.82150,900
Jul 29, 202018.7518.8818.1918.4317.92147,400
Jul 28, 202018.5318.9618.1018.6518.13246,700
Jul 27, 202018.2518.5618.0618.5418.02142,900
Jul 24, 202018.4518.6018.1118.1817.67123,700
Jul 23, 202019.0119.0818.4418.6818.1698,400
Jul 23, 20200.125 Dividend
Jul 22, 202018.6519.2218.5619.1718.51313,100
Jul 21, 202018.6618.9618.5418.7418.10140,500
Jul 20, 202018.6918.7418.2518.3817.75126,900
Jul 17, 202018.1918.6218.0818.5817.94118,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...