Gladstone Commercial Corporation (GOODN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

20.62

+0.24

(+1.15%)

As of 02:45PM EDT. Market open.

Advertisement

Time Period:

Sep 22, 2022 - Sep 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2023	20.25	20.75	20.25	20.63	20.63	10,104
Sep 21, 2023	20.57	20.70	20.20	20.39	20.39	14,500
Sep 20, 2023	20.56	20.96	20.56	20.89	20.89	5,800
Sep 20, 2023	0.138 Dividend
Sep 19, 2023	21.00	21.30	20.95	21.09	20.95	13,000
Sep 18, 2023	21.25	21.25	20.96	20.96	20.82	6,000
Sep 15, 2023	21.23	21.23	21.04	21.21	21.07	7,900
Sep 14, 2023	21.08	21.16	20.90	21.04	20.90	3,400
Sep 13, 2023	21.20	21.25	20.90	20.90	20.76	8,100
Sep 12, 2023	21.13	21.31	20.90	21.04	20.90	19,100
Sep 11, 2023	20.77	21.39	20.62	20.94	20.80	36,000
Sep 08, 2023	20.35	20.80	20.20	20.47	20.34	9,500
Sep 07, 2023	20.49	20.50	20.29	20.29	20.16	5,500
Sep 06, 2023	20.55	20.67	20.26	20.30	20.17	11,600
Sep 05, 2023	20.70	20.87	20.47	20.47	20.34	12,900
Sep 01, 2023	20.28	20.30	20.18	20.30	20.17	1,200
Aug 31, 2023	19.85	20.18	19.85	20.10	19.97	8,100
Aug 30, 2023	19.74	19.85	19.70	19.75	19.62	3,100
Aug 29, 2023	19.48	20.00	19.34	19.73	19.60	126,600
Aug 28, 2023	19.34	19.92	19.34	19.64	19.51	9,900
Aug 25, 2023	18.80	19.09	18.80	19.01	18.89	8,100
Aug 24, 2023	19.01	19.01	18.72	18.93	18.81	11,900
Aug 23, 2023	19.30	19.67	18.96	19.01	18.89	2,200
Aug 22, 2023	19.47	19.97	19.30	19.30	19.17	10,500
Aug 22, 2023	0.138 Dividend
Aug 21, 2023	20.20	20.25	20.00	20.14	19.87	3,400
Aug 18, 2023	20.18	20.19	20.18	20.19	19.92	800
Aug 17, 2023	20.05	20.44	20.05	20.06	19.79	6,100
Aug 16, 2023	20.00	20.39	19.65	20.39	20.12	8,500
Aug 15, 2023	19.60	20.00	19.51	19.83	19.57	5,000
Aug 14, 2023	19.87	19.99	19.30	19.93	19.66	19,900
Aug 11, 2023	18.73	19.98	18.65	19.06	18.81	36,900
Aug 10, 2023	18.75	18.87	18.51	18.55	18.30	32,900
Aug 09, 2023	18.85	18.99	18.79	18.79	18.54	18,400
Aug 08, 2023	18.70	18.97	18.68	18.95	18.70	8,900
Aug 07, 2023	18.77	18.99	18.74	18.74	18.49	2,600
Aug 04, 2023	18.70	18.90	18.70	18.77	18.52	7,700
Aug 03, 2023	18.67	18.70	18.50	18.69	18.44	2,500
Aug 02, 2023	18.70	18.73	18.50	18.67	18.42	3,400
Aug 01, 2023	18.62	18.86	18.58	18.75	18.50	3,200
Jul 31, 2023	18.66	18.87	18.66	18.86	18.61	1,600
Jul 28, 2023	18.73	18.83	18.60	18.61	18.36	4,900
Jul 27, 2023	18.72	18.78	18.72	18.72	18.47	1,700
Jul 26, 2023	18.74	18.87	18.53	18.84	18.59	3,500
Jul 25, 2023	18.37	18.50	18.37	18.50	18.25	3,500
Jul 24, 2023	18.40	18.44	18.30	18.44	18.19	4,600
Jul 21, 2023	18.40	18.53	18.40	18.45	18.20	2,800
Jul 20, 2023	18.64	18.64	18.40	18.40	18.15	2,300
Jul 20, 2023	0.138 Dividend
Jul 19, 2023	18.44	18.83	18.40	18.82	18.43	9,500
Jul 18, 2023	18.00	18.42	18.00	18.40	18.02	6,700
Jul 17, 2023	18.01	18.12	17.98	17.99	17.62	21,900
Jul 14, 2023	18.17	18.25	18.00	18.10	17.73	9,500
Jul 13, 2023	18.22	18.65	18.00	18.10	17.73	5,000
Jul 12, 2023	18.35	18.41	18.25	18.25	17.87	7,100
Jul 11, 2023	18.39	18.48	18.29	18.30	17.92	3,200
Jul 10, 2023	18.47	18.47	18.37	18.38	18.00	2,800
Jul 07, 2023	18.40	18.61	18.26	18.61	18.22	6,300
Jul 06, 2023	18.27	18.49	18.27	18.34	17.97	1,100
Jul 05, 2023	18.39	18.44	18.33	18.44	18.06	5,400
Jul 03, 2023	18.25	18.25	18.15	18.15	17.78	1,200
Jun 30, 2023	18.25	18.50	18.18	18.18	17.81	5,500
Jun 29, 2023	18.25	18.25	18.02	18.11	17.74	5,300
Jun 28, 2023	18.24	18.27	18.16	18.25	17.87	1,600
Jun 27, 2023	18.28	18.47	18.09	18.09	17.71	3,600
Jun 26, 2023	18.40	18.40	18.15	18.28	17.90	1,600
Jun 23, 2023	18.32	18.32	18.07	18.28	17.90	3,800
Jun 22, 2023	18.38	18.38	18.25	18.35	17.97	1,500
Jun 21, 2023	18.99	18.99	18.30	18.52	18.14	1,500
Jun 20, 2023	18.72	18.72	18.38	18.46	18.08	2,900
Jun 20, 2023	0.138 Dividend
Jun 16, 2023	18.75	18.80	18.65	18.77	18.25	1,300
Jun 15, 2023	18.80	18.96	18.46	18.46	17.95	3,100
Jun 14, 2023	18.78	18.78	18.75	18.78	18.26	1,300
Jun 13, 2023	18.79	18.79	18.24	18.45	17.94	4,300
Jun 12, 2023	18.85	18.85	18.27	18.40	17.89	1,500
Jun 09, 2023	18.26	18.58	18.25	18.58	18.06	2,800
Jun 08, 2023	18.56	18.56	18.26	18.42	17.91	4,000
Jun 07, 2023	18.08	18.59	18.08	18.58	18.06	9,300
Jun 06, 2023	18.14	18.15	17.88	17.96	17.46	8,500
Jun 05, 2023	18.99	18.99	17.87	18.15	17.65	4,700
Jun 02, 2023	17.35	17.90	17.23	17.90	17.40	4,300
Jun 01, 2023	17.38	17.38	17.20	17.25	16.77	2,800
May 31, 2023	17.44	17.44	17.01	17.01	16.54	4,700
May 30, 2023	17.50	17.50	17.00	17.20	16.72	2,200
May 26, 2023	17.15	17.50	17.02	17.50	17.01	4,300
May 25, 2023	17.44	17.44	17.09	17.09	16.61	1,800
May 24, 2023	17.50	17.70	17.25	17.30	16.82	3,400
May 23, 2023	17.89	17.89	17.25	17.55	17.06	900
May 22, 2023	17.60	17.84	17.06	17.25	16.77	4,200
May 22, 2023	0.138 Dividend
May 19, 2023	17.40	17.89	17.25	17.68	17.05	8,200
May 18, 2023	17.51	17.85	17.11	17.38	16.77	6,000
May 17, 2023	17.99	18.09	17.51	17.60	16.98	10,000
May 16, 2023	18.30	18.30	17.65	17.65	17.03	5,000
May 15, 2023	17.93	18.00	17.93	18.00	17.36	1,100
May 12, 2023	17.54	18.44	17.54	18.40	17.75	3,300
May 11, 2023	18.30	18.54	17.80	18.38	17.73	6,500
May 10, 2023	17.82	18.94	17.12	17.95	17.32	10,300
May 09, 2023	17.31	17.94	17.31	17.45	16.83	5,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,341.67+11.67(+0.27%)

Dow 3034,106.69+36.27(+0.11%)

Nasdaq13,283.08+59.09(+0.45%)

Russell 20001,781.20-0.62(-0.04%)

Crude Oil90.35+0.72(+0.80%)

Gold1,944.60+5.00(+0.26%)

Gladstone Commercial Corporation (GOODN)

S&P 500
4,341.67
+11.67(+0.27%)

Dow 30
34,106.69
+36.27(+0.11%)

Nasdaq
13,283.08
+59.09(+0.45%)

Russell 2000
1,781.20
-0.62(-0.04%)

Crude Oil
90.35
+0.72(+0.80%)

Gold
1,944.60
+5.00(+0.26%)