GOODP - Gladstone Commercial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201926.9726.6926.8026.9326.93872
Jul 22, 201926.9826.9826.7026.8026.801,500
Jul 19, 201926.6926.6926.6926.6926.69200
Jul 19, 20190.161 Dividend
Jul 18, 201926.7726.8026.7626.8026.64900
Jul 17, 201926.7426.8126.7426.8026.642,100
Jul 16, 201926.9926.9926.8026.8726.712,800
Jul 15, 201926.9227.0126.7927.0026.843,100
Jul 12, 201926.7827.3326.7026.8326.675,700
Jul 11, 201926.8027.4126.5427.4127.2511,600
Jul 10, 201926.5726.7526.5726.7526.591,900
Jul 09, 201926.6527.0426.5426.7526.5910,200
Jul 08, 201926.6526.6526.5526.5826.421,500
Jul 05, 201926.5526.7526.5526.7026.541,400
Jul 03, 201926.6226.6526.5126.5126.35500
Jul 02, 201926.8526.8526.7526.7526.59600
Jul 01, 201926.6026.7826.6026.7826.62900
Jun 28, 201926.7326.7826.6026.7826.62400
Jun 27, 201926.6826.7026.5526.7026.541,100
Jun 26, 201926.5926.7826.5126.7126.552,500
Jun 25, 201926.6226.7426.5926.6426.484,500
Jun 24, 201926.5326.8426.5026.5026.345,600
Jun 21, 201926.5526.5626.5126.5626.401,100
Jun 20, 201926.5726.5726.5026.5726.411,100
Jun 19, 201926.5726.6326.5026.6026.444,000
Jun 18, 201926.5626.5626.4226.5626.402,300
Jun 18, 20190.161 Dividend
Jun 17, 201926.3526.6126.3526.6126.292,800
Jun 14, 201926.5026.5026.4826.4826.161,500
Jun 13, 201926.4226.5926.4226.4426.121,800
Jun 12, 201926.3726.7026.3626.6926.372,900
Jun 11, 201926.7426.9926.4426.4626.141,500
Jun 10, 201926.7326.7326.5326.5326.213,900
Jun 07, 201926.6726.7226.4526.7026.38900
Jun 06, 201926.5826.6926.4026.6926.373,100
Jun 05, 201926.4126.5826.4126.4626.143,100
Jun 04, 201926.4826.6026.4126.5126.193,600
Jun 03, 201926.4526.5026.2826.4926.172,700
May 31, 201926.3826.6026.2826.5526.236,300
May 30, 201926.3926.6026.3826.6026.286,800
May 29, 201926.7426.7426.5126.6026.282,500
May 28, 201926.3226.6826.3226.3526.032,400
May 24, 201926.4226.5626.4226.5026.182,800
May 23, 201926.3626.5726.3526.4126.093,500
May 22, 201926.4926.6026.3526.4326.119,500
May 21, 201926.3526.5526.3026.5026.187,700
May 21, 20190.161 Dividend
May 20, 201926.5126.7626.4126.7626.283,700
May 17, 201926.4826.8526.4626.7826.302,300
May 16, 201926.4526.6626.4526.5026.021,900
May 15, 201926.7526.7526.3626.6126.134,600
May 14, 201926.5026.6926.4926.6926.212,500
May 13, 201926.3026.4926.3026.3125.842,600
May 10, 201926.3526.4526.3526.4525.97600
May 09, 201926.3226.5226.3226.4425.963,800
May 08, 201926.3426.4426.3426.4425.96900
May 07, 201926.4426.4426.3326.4425.962,000
May 06, 201926.3326.3326.3326.3325.86600
May 03, 201926.3926.5226.3026.3525.881,100
May 02, 201926.4026.4326.2626.3025.835,000
May 01, 201926.2426.5426.2426.5426.066,900
Apr 30, 201926.4526.5526.4026.4926.012,300
Apr 29, 201926.3226.4726.2726.2725.801,100
Apr 26, 201926.3426.6226.2626.3625.895,600
Apr 25, 201926.5526.6426.4326.6426.16800
Apr 24, 201926.7126.7126.7126.7126.23200
Apr 23, 201926.4226.6126.4226.5926.111,700
Apr 22, 201926.7226.7226.5626.5626.082,500
Apr 18, 201926.6126.7326.5126.7126.234,700
Apr 18, 20190.161 Dividend
Apr 17, 201926.7226.7226.7226.7226.08100
Apr 16, 201926.7226.7226.7226.7226.08100
Apr 15, 201926.5327.0026.5327.0026.363,700
Apr 12, 201926.6026.6026.6026.6025.96-
Apr 11, 201926.3126.6026.3126.6025.961,300
Apr 10, 201926.5526.5526.5526.5525.92-
Apr 09, 201926.5526.5526.5526.5525.92300
Apr 08, 201926.7526.7526.7426.7426.101,100
Apr 05, 201926.4526.9026.4526.8326.191,700
Apr 04, 201926.5026.5026.3926.4525.821,600
Apr 03, 201926.5026.5026.5026.5025.87-
Apr 02, 201926.2826.9826.2826.5025.872,800
Apr 01, 201926.6026.6026.2726.2725.64900
Mar 29, 201926.8626.8626.2626.2625.631,500
Mar 28, 201926.5526.9326.5026.9326.291,600
Mar 27, 201926.5226.5226.5226.5225.892,000
Mar 26, 201926.5226.5326.2526.2525.62600
Mar 25, 201926.3026.3026.3026.3025.67500
Mar 22, 201926.3226.3826.1226.2525.622,500
Mar 21, 201926.1226.2526.1226.2525.62200
Mar 20, 201926.2326.2526.1426.2325.602,400
Mar 19, 201926.4226.7526.0926.3625.734,400
Mar 19, 20190.161 Dividend
Mar 18, 201926.6226.7526.1726.7525.959,000
Mar 15, 201926.8527.2026.8527.2026.392,500
Mar 14, 201926.5526.9126.5526.5525.761,600
Mar 13, 201926.2026.9826.2026.5825.79500
Mar 12, 201926.6426.8026.4126.5125.726,700
Mar 11, 201926.1926.7326.1926.6025.813,300
Mar 08, 201925.9926.5725.9926.1025.322,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...