GOODP - Gladstone Commercial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201926.7126.7126.7126.7126.71200
Apr 23, 201926.4226.6126.4226.5926.591,700
Apr 22, 201926.7226.7226.5626.5626.562,500
Apr 18, 201926.6126.7326.5126.7126.714,700
Apr 18, 20190.161 Dividend
Apr 17, 201926.7226.7226.7226.7226.56100
Apr 16, 201926.7226.7226.7226.7226.56100
Apr 15, 201926.5327.0026.5327.0026.843,700
Apr 12, 201926.6026.6026.6026.6026.44-
Apr 11, 201926.3126.6026.3126.6026.441,300
Apr 10, 201926.5526.5526.5526.5526.39-
Apr 09, 201926.5526.5526.5526.5526.39300
Apr 08, 201926.7526.7526.7426.7426.581,100
Apr 05, 201926.4526.9026.4526.8326.671,700
Apr 04, 201926.5026.5026.3926.4526.291,600
Apr 03, 201926.5026.5026.5026.5026.34-
Apr 02, 201926.2826.9826.2826.5026.342,800
Apr 01, 201926.6026.6026.2726.2726.11900
Mar 29, 201926.8626.8626.2626.2626.101,500
Mar 28, 201926.5526.9326.5026.9326.771,600
Mar 27, 201926.5226.5226.5226.5226.362,000
Mar 26, 201926.5226.5326.2526.2526.09600
Mar 25, 201926.3026.3026.3026.3026.14500
Mar 22, 201926.3226.3826.1226.2526.092,500
Mar 21, 201926.1226.2526.1226.2526.09200
Mar 20, 201926.2326.2526.1426.2326.072,400
Mar 19, 201926.4226.7526.0926.3626.204,400
Mar 19, 20190.161 Dividend
Mar 18, 201926.6226.7526.1726.7526.439,000
Mar 15, 201926.8527.2026.8527.2026.872,500
Mar 14, 201926.5526.9126.5526.5526.231,600
Mar 13, 201926.2026.9826.2026.5826.26500
Mar 12, 201926.6426.8026.4126.5126.196,700
Mar 11, 201926.1926.7326.1926.6026.283,300
Mar 08, 201925.9926.5725.9926.1025.792,700
Mar 07, 201926.7226.7226.7226.7226.40100
Mar 06, 201926.5526.7226.3326.7226.404,000
Mar 05, 201926.1826.1826.1826.1825.87100
Mar 04, 201926.2526.6026.1526.1825.873,500
Mar 01, 201926.5026.5826.1426.3626.043,500
Feb 28, 201926.5826.5826.0026.1325.821,800
Feb 27, 201926.3826.3826.2426.2425.921,500
Feb 26, 201926.2926.3025.9826.2825.964,100
Feb 25, 201926.5026.5825.9326.3926.0716,400
Feb 22, 201925.9726.5725.9726.4426.121,000
Feb 21, 201926.5026.5026.5026.5026.18200
Feb 20, 201926.4926.5026.4026.5026.181,300
Feb 19, 201926.4026.4026.2226.2225.912,600
Feb 19, 20190.161 Dividend
Feb 15, 201926.4426.5026.0826.0825.619,300
Feb 14, 201926.1226.1226.1226.1225.65200
Feb 13, 201926.3726.5026.1226.1225.656,700
Feb 12, 201926.0526.3625.8526.3225.847,800
Feb 11, 201925.9126.2925.7826.0525.583,400
Feb 08, 201926.0526.0525.8925.8925.421,200
Feb 07, 201926.0526.0526.0026.0225.553,400
Feb 06, 201926.3626.3626.2326.2425.762,100
Feb 05, 201926.1226.2526.0426.2525.771,900
Feb 04, 201926.0226.2725.9826.2525.772,800
Feb 01, 201925.7626.2625.7625.7725.308,500
Jan 31, 201925.9825.9825.9825.9825.511,800
Jan 30, 201926.2026.2625.7725.7725.302,900
Jan 29, 201925.7526.2625.7526.2425.764,100
Jan 28, 201925.6825.9025.5225.8325.362,400
Jan 25, 201925.9225.9225.6825.9125.443,800
Jan 24, 201925.7025.9025.6625.9025.432,300
Jan 23, 201925.8525.9025.6525.6525.19700
Jan 22, 201925.6425.7725.5525.7725.30700
Jan 18, 201925.6125.9525.6025.7725.303,400
Jan 17, 201925.6525.8025.5525.6725.212,100
Jan 17, 20190.161 Dividend
Jan 16, 201925.8325.8325.8325.8325.20300
Jan 15, 201925.8925.8925.6525.8325.202,300
Jan 14, 201925.7225.9825.5725.5724.952,100
Jan 11, 201925.9425.9425.9425.9425.31100
Jan 10, 201925.9425.9425.9425.9425.31700
Jan 09, 201925.6226.0725.5525.6024.982,900
Jan 08, 201925.5025.5125.5025.5124.892,300
Jan 07, 201925.4025.4025.4025.4024.78800
Jan 04, 201925.0825.5025.0825.3524.742,500
Jan 03, 201925.0025.1525.0025.1524.54700
Jan 02, 201925.0325.1125.0325.1124.50500
Dec 31, 201825.3025.3024.9524.9524.353,200
Dec 28, 201825.3725.3725.2525.2524.64800
Dec 27, 201824.9624.9624.8524.9024.302,900
Dec 26, 201825.0025.0024.6024.7924.194,900
Dec 24, 201825.6225.6225.0125.0124.402,600
Dec 21, 201825.7525.8225.4025.6225.003,700
Dec 20, 201826.3826.3825.6025.7425.123,100
Dec 19, 201826.0226.0225.5625.7825.161,500
Dec 19, 20180.161 Dividend
Dec 18, 201826.2526.4625.8026.1025.314,500
Dec 17, 201826.0026.0325.7725.9025.123,400
Dec 14, 201825.7425.8725.7425.7724.99700
Dec 13, 201825.9025.9225.9025.9225.14500
Dec 12, 201825.9225.9225.9225.9225.14500
Dec 11, 201825.8926.0825.8926.0225.231,600
Dec 10, 201826.1426.1425.7525.7825.002,600
Dec 07, 201825.6325.9625.4225.9425.1610,500
Dec 06, 201825.8525.9025.4225.6524.8711,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...