UK markets closed

Gladstone Commercial Corporation (GOODN)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
21.85+0.16 (+0.74%)
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202421.8121.8521.6721.8521.851,500
25 Jul 202421.7821.8121.6021.8121.815,500
24 Jul 202421.8021.8021.7021.7921.794,200
23 Jul 202421.7621.8021.7121.7621.769,200
22 Jul 202421.7021.7621.6521.7621.7616,900
22 Jul 20240.138 Dividend
19 Jul 202421.7121.7121.6521.6521.511,100
18 Jul 202421.6621.7421.6021.6121.472,600
17 Jul 202421.6521.6721.5221.6421.506,600
16 Jul 202421.7521.7721.6421.6721.539,500
15 Jul 202421.8222.0921.5321.6321.492,800
12 Jul 202421.5421.6921.3421.5121.374,600
11 Jul 202421.3421.4821.3421.3521.215,200
10 Jul 202421.1521.4821.1521.2221.084,500
09 Jul 202421.4121.4321.0321.2221.089,500
08 Jul 202421.6121.9221.3121.3121.1730,300
05 Jul 202421.5221.8021.5221.8021.661,700
03 Jul 202421.8121.8121.7921.7921.65500
02 Jul 202421.8321.9221.5321.5321.397,700
01 Jul 202422.0022.0821.7721.9321.798,700
28 Jun 202422.1722.1722.1722.1722.03600
27 Jun 202422.1122.1621.9321.9321.791,300
26 Jun 202422.5522.5822.3722.3722.234,500
25 Jun 202422.6622.9822.4722.4922.355,700
24 Jun 202423.0023.0222.7522.7722.637,200
21 Jun 202423.0523.3822.9722.9722.824,400
20 Jun 202422.9922.9922.9922.9922.84400
18 Jun 202423.1823.3722.9922.9922.843,300
18 Jun 20240.138 Dividend
17 Jun 202423.2523.2522.6323.0822.806,800
14 Jun 202423.2523.2923.2523.2923.001,000
13 Jun 202423.2523.2823.2523.2522.961,700
12 Jun 202422.9923.3622.6023.3323.044,900
11 Jun 202423.0023.0023.0023.0022.72200
10 Jun 202422.9722.9722.6522.6522.371,500
07 Jun 202422.9223.2522.6322.9022.621,800
06 Jun 202423.3023.3022.8723.0022.7210,900
05 Jun 202422.3523.3022.3523.3023.018,000
04 Jun 202422.7822.8022.7522.8022.522,000
03 Jun 202422.7622.8922.7622.8822.601,700
31 May 202422.9323.0722.5122.5122.231,500
30 May 202422.7922.9522.5122.5122.232,100
29 May 202423.1323.1322.5522.5522.272,500
28 May 202422.7522.7522.5522.6822.404,100
24 May 202422.6522.7422.5422.5422.261,000
23 May 202422.3822.4922.3522.4522.172,700
22 May 202422.2522.3522.1222.3522.073,500
21 May 202422.4922.6722.3522.3522.074,700
20 May 202422.7322.7322.7322.7322.45200
17 May 202422.5122.5822.5022.5022.222,100
16 May 202422.3322.5922.3322.4522.175,900
16 May 20240.138 Dividend
15 May 202422.2522.5822.2522.5822.176,100
14 May 202422.5722.5722.2622.2621.852,500
13 May 202422.2522.7522.2522.3821.979,600
10 May 202422.2522.2522.0322.2521.847,100
09 May 202422.0222.2522.0222.2521.846,000
08 May 202422.0022.0522.0022.0021.602,400
07 May 202422.1522.2022.0922.0921.681,500
06 May 202422.3322.3321.9922.1521.741,600
03 May 202422.1222.3121.9922.1421.739,400
02 May 202421.8522.7921.8522.1021.694,200
01 May 202422.2022.5421.4621.8321.439,100
30 Apr 202421.7322.8521.7322.8322.41700
29 Apr 202421.8321.8521.5521.5821.184,600
26 Apr 202422.0322.0321.2321.4521.063,200
25 Apr 202421.7521.9121.5421.9121.512,300
24 Apr 202421.4421.4621.4021.4021.013,000
23 Apr 202421.2121.4921.2021.3020.913,400
22 Apr 202421.6421.6421.2021.2020.815,600
19 Apr 202421.8321.8321.6021.6021.201,800
18 Apr 202421.8922.0021.7921.7921.392,000
18 Apr 20240.138 Dividend
17 Apr 202422.2522.4422.2422.2421.708,400
16 Apr 202422.3322.5822.2522.2521.7110,800
15 Apr 202422.2622.5122.2622.4321.894,100
12 Apr 202422.5822.7522.2522.2521.712,900
11 Apr 202422.8623.1022.3922.8522.295,700
10 Apr 202423.1123.2323.1123.2322.661,000
09 Apr 202423.1123.1123.1123.1122.55300
08 Apr 202423.2323.2323.1123.1122.55900
05 Apr 202423.1823.4123.0523.0522.492,900
04 Apr 202423.2023.2022.9522.9522.391,300
03 Apr 202423.2523.2522.8623.0822.524,700
02 Apr 202423.0523.4923.0523.1522.585,800
01 Apr 202423.1823.1823.1823.1822.62700
28 Mar 202422.8823.5022.8723.5022.931,200
27 Mar 202423.1523.3022.7523.3022.731,900
26 Mar 202423.0723.1623.0623.0622.503,400
25 Mar 202423.5723.5823.0623.0622.5014,700
22 Mar 202423.3623.7023.3623.5422.963,900
21 Mar 202423.2723.5423.2723.5322.951,200
20 Mar 202423.6523.6523.0723.1522.583,500
20 Mar 20240.138 Dividend
19 Mar 202423.4724.1023.4723.5822.875,100
18 Mar 202423.6123.7423.6123.7423.021,600
15 Mar 202423.5223.7323.5223.7223.00900
14 Mar 202423.5323.5523.2523.5122.801,300
13 Mar 202423.9723.9723.1023.6322.923,700
12 Mar 202424.1824.2323.7623.7623.043,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...