GOODP - Gladstone Commercial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201926.4226.5626.4226.5026.502,800
May 23, 201926.3626.5726.3526.4126.413,500
May 22, 201926.4926.6026.3526.4326.439,500
May 21, 201926.3526.5526.3026.5026.507,700
May 21, 20190.161 Dividend
May 20, 201926.5126.7626.4126.7626.603,700
May 17, 201926.4826.8526.4626.7826.622,300
May 16, 201926.4526.6626.4526.5026.341,900
May 15, 201926.7526.7526.3626.6126.454,600
May 14, 201926.5026.6926.4926.6926.532,500
May 13, 201926.3026.4926.3026.3126.152,600
May 10, 201926.3526.4526.3526.4526.29600
May 09, 201926.3226.5226.3226.4426.283,800
May 08, 201926.3426.4426.3426.4426.28900
May 07, 201926.4426.4426.3326.4426.282,000
May 06, 201926.3326.3326.3326.3326.17600
May 03, 201926.3926.5226.3026.3526.191,100
May 02, 201926.4026.4326.2626.3026.145,000
May 01, 201926.2426.5426.2426.5426.386,900
Apr 30, 201926.4526.5526.4026.4926.332,300
Apr 29, 201926.3226.4726.2726.2726.111,100
Apr 26, 201926.3426.6226.2626.3626.205,600
Apr 25, 201926.5526.6426.4326.6426.48800
Apr 24, 201926.7126.7126.7126.7126.55200
Apr 23, 201926.4226.6126.4226.5926.431,700
Apr 22, 201926.7226.7226.5626.5626.402,500
Apr 18, 201926.6126.7326.5126.7126.554,700
Apr 18, 20190.161 Dividend
Apr 17, 201926.7226.7226.7226.7226.40100
Apr 16, 201926.7226.7226.7226.7226.40100
Apr 15, 201926.5327.0026.5327.0026.683,700
Apr 12, 201926.6026.6026.6026.6026.28-
Apr 11, 201926.3126.6026.3126.6026.281,300
Apr 10, 201926.5526.5526.5526.5526.23-
Apr 09, 201926.5526.5526.5526.5526.23300
Apr 08, 201926.7526.7526.7426.7426.421,100
Apr 05, 201926.4526.9026.4526.8326.511,700
Apr 04, 201926.5026.5026.3926.4526.131,600
Apr 03, 201926.5026.5026.5026.5026.18-
Apr 02, 201926.2826.9826.2826.5026.182,800
Apr 01, 201926.6026.6026.2726.2725.95900
Mar 29, 201926.8626.8626.2626.2625.941,500
Mar 28, 201926.5526.9326.5026.9326.611,600
Mar 27, 201926.5226.5226.5226.5226.202,000
Mar 26, 201926.5226.5326.2526.2525.93600
Mar 25, 201926.3026.3026.3026.3025.98500
Mar 22, 201926.3226.3826.1226.2525.932,500
Mar 21, 201926.1226.2526.1226.2525.93200
Mar 20, 201926.2326.2526.1426.2325.922,400
Mar 19, 201926.4226.7526.0926.3626.044,400
Mar 19, 20190.161 Dividend
Mar 18, 201926.6226.7526.1726.7526.279,000
Mar 15, 201926.8527.2026.8527.2026.712,500
Mar 14, 201926.5526.9126.5526.5526.071,600
Mar 13, 201926.2026.9826.2026.5826.10500
Mar 12, 201926.6426.8026.4126.5126.036,700
Mar 11, 201926.1926.7326.1926.6026.123,300
Mar 08, 201925.9926.5725.9926.1025.632,700
Mar 07, 201926.7226.7226.7226.7226.24100
Mar 06, 201926.5526.7226.3326.7226.244,000
Mar 05, 201926.1826.1826.1826.1825.71100
Mar 04, 201926.2526.6026.1526.1825.713,500
Mar 01, 201926.5026.5826.1426.3625.893,500
Feb 28, 201926.5826.5826.0026.1325.661,800
Feb 27, 201926.3826.3826.2426.2425.771,500
Feb 26, 201926.2926.3025.9826.2825.814,100
Feb 25, 201926.5026.5825.9326.3925.9216,400
Feb 22, 201925.9726.5725.9726.4425.971,000
Feb 21, 201926.5026.5026.5026.5026.02200
Feb 20, 201926.4926.5026.4026.5026.021,300
Feb 19, 201926.4026.4026.2226.2225.752,600
Feb 19, 20190.161 Dividend
Feb 15, 201926.4426.5026.0826.0825.459,300
Feb 14, 201926.1226.1226.1226.1225.49200
Feb 13, 201926.3726.5026.1226.1225.496,700
Feb 12, 201926.0526.3625.8526.3225.697,800
Feb 11, 201925.9126.2925.7826.0525.423,400
Feb 08, 201926.0526.0525.8925.8925.271,200
Feb 07, 201926.0526.0526.0026.0225.403,400
Feb 06, 201926.3626.3626.2326.2425.612,100
Feb 05, 201926.1226.2526.0426.2525.621,900
Feb 04, 201926.0226.2725.9826.2525.622,800
Feb 01, 201925.7626.2625.7625.7725.158,500
Jan 31, 201925.9825.9825.9825.9825.361,800
Jan 30, 201926.2026.2625.7725.7725.152,900
Jan 29, 201925.7526.2625.7526.2425.614,100
Jan 28, 201925.6825.9025.5225.8325.212,400
Jan 25, 201925.9225.9225.6825.9125.293,800
Jan 24, 201925.7025.9025.6625.9025.282,300
Jan 23, 201925.8525.9025.6525.6525.03700
Jan 22, 201925.6425.7725.5525.7725.15700
Jan 18, 201925.6125.9525.6025.7725.153,400
Jan 17, 201925.6525.8025.5525.6725.052,100
Jan 17, 20190.161 Dividend
Jan 16, 201925.8325.8325.8325.8325.05300
Jan 15, 201925.8925.8925.6525.8325.052,300
Jan 14, 201925.7225.9825.5725.5724.802,100
Jan 11, 201925.9425.9425.9425.9425.16100
Jan 10, 201925.9425.9425.9425.9425.16700
Jan 09, 201925.6226.0725.5525.6024.832,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...