UK markets close in 2 hours 10 minutes

Gladstone Commercial Corporation (GOODN)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
22.68+0.14 (+0.62%)
At close: 04:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202422.7522.7522.5522.6822.684,100
24 May 202422.6522.7422.5422.5422.541,000
23 May 202422.3822.4922.3522.4522.452,700
22 May 202422.2522.3522.1222.3522.353,500
21 May 202422.4922.6722.3522.3522.354,700
20 May 202422.7322.7322.7322.7322.73200
17 May 202422.5122.5822.5022.5022.502,100
16 May 202422.3322.5922.3322.4522.455,900
16 May 20240.138 Dividend
15 May 202422.2522.5822.2522.5822.446,100
14 May 202422.5722.5722.2622.2622.122,500
13 May 202422.2522.7522.2522.3822.249,600
10 May 202422.2522.2522.0322.2522.117,100
09 May 202422.0222.2522.0222.2522.116,000
08 May 202422.0022.0522.0022.0021.872,400
07 May 202422.1522.2022.0922.0921.951,500
06 May 202422.3322.3321.9922.1522.011,600
03 May 202422.1222.3121.9922.1422.009,400
02 May 202421.8522.7921.8522.1021.964,200
01 May 202422.2022.5421.4621.8321.709,100
30 Apr 202421.7322.8521.7322.8322.69700
29 Apr 202421.8321.8521.5521.5821.454,600
26 Apr 202422.0322.0321.2321.4521.323,200
25 Apr 202421.7521.9121.5421.9121.782,300
24 Apr 202421.4421.4621.4021.4021.273,000
23 Apr 202421.2121.4921.2021.3021.173,400
22 Apr 202421.6421.6421.2021.2021.075,600
19 Apr 202421.8321.8321.6021.6021.471,800
18 Apr 202421.8922.0021.7921.7921.662,000
18 Apr 20240.138 Dividend
17 Apr 202422.2522.4422.2422.2421.978,400
16 Apr 202422.3322.5822.2522.2521.9810,800
15 Apr 202422.2622.5122.2622.4322.164,100
12 Apr 202422.5822.7522.2522.2521.982,900
11 Apr 202422.8623.1022.3922.8522.575,700
10 Apr 202423.1123.2323.1123.2322.941,000
09 Apr 202423.1123.1123.1123.1122.83300
08 Apr 202423.2323.2323.1123.1122.83900
05 Apr 202423.1823.4123.0523.0522.772,900
04 Apr 202423.2023.2022.9522.9522.671,300
03 Apr 202423.2523.2522.8623.0822.804,700
02 Apr 202423.0523.4923.0523.1522.875,800
01 Apr 202423.1823.1823.1823.1822.90700
28 Mar 202422.8823.5022.8723.5023.211,200
27 Mar 202423.1523.3022.7523.3023.011,900
26 Mar 202423.0723.1623.0623.0622.783,400
25 Mar 202423.5723.5823.0623.0622.7814,700
22 Mar 202423.3623.7023.3623.5423.253,900
21 Mar 202423.2723.5423.2723.5323.241,200
20 Mar 202423.6523.6523.0723.1522.873,500
20 Mar 20240.138 Dividend
19 Mar 202423.4724.1023.4723.5823.155,100
18 Mar 202423.6123.7423.6123.7423.311,600
15 Mar 202423.5223.7323.5223.7223.29900
14 Mar 202423.5323.5523.2523.5123.091,300
13 Mar 202423.9723.9723.1023.6323.203,700
12 Mar 202424.1824.2323.7623.7623.333,400
11 Mar 202424.1624.2523.8124.2423.808,000
08 Mar 202424.4124.6524.2224.5624.125,900
07 Mar 202423.6224.6623.6224.5324.093,400
06 Mar 202423.8324.2023.8023.9323.505,500
05 Mar 202423.5123.8923.5123.8923.463,600
04 Mar 202423.4923.7223.4923.6023.182,900
01 Mar 202423.4523.5123.3223.3222.9021,200
29 Feb 202422.8323.5722.8323.2822.866,700
28 Feb 202422.5322.8722.4022.8122.4020,700
27 Feb 202422.4522.8322.1722.8322.423,900
26 Feb 202422.3222.8722.3022.6522.246,000
23 Feb 202422.2322.4422.2322.4422.036,800
22 Feb 202422.3022.3222.2922.3221.921,200
21 Feb 202422.2222.6522.1722.2521.8512,400
20 Feb 202421.5622.4921.5622.3521.957,900
20 Feb 20240.138 Dividend
16 Feb 202421.9822.4421.9122.1721.633,000
15 Feb 202422.0022.0321.6621.9821.453,000
14 Feb 202421.5022.0021.5022.0021.475,400
13 Feb 202421.6821.7821.5021.5020.981,900
12 Feb 202421.7521.7521.7521.7521.22900
09 Feb 202421.5721.7721.5721.5821.062,000
08 Feb 202421.4421.5821.3521.4620.9413,400
07 Feb 202421.6121.9521.4421.4420.924,300
06 Feb 202421.4121.9921.4121.6121.095,600
05 Feb 202421.4021.4821.3821.4820.962,200
02 Feb 202421.3721.5321.3421.3520.833,700
01 Feb 202421.6021.6421.3421.3420.821,900
31 Jan 202421.2921.3921.2921.3420.824,700
30 Jan 202421.7321.7321.3421.3420.833,000
29 Jan 202421.5021.6021.5021.5020.985,800
26 Jan 202421.6021.7521.3721.5721.052,700
25 Jan 202421.6921.9921.6521.6621.148,300
24 Jan 202421.4121.7921.3021.3920.877,300
23 Jan 202421.3621.5121.1021.4320.914,000
22 Jan 202421.7222.1021.6121.7021.188,600
22 Jan 20240.138 Dividend
19 Jan 202421.7521.7521.7021.7021.04800
18 Jan 202421.5421.9921.5421.7121.053,000
17 Jan 202421.6521.9721.3021.6520.992,500
16 Jan 202421.3921.9821.3621.6821.025,800
12 Jan 202421.6321.7921.6221.7921.135,700
11 Jan 202421.4421.6021.4421.5520.906,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...