Gladstone Commercial Corporation (GOODN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

26.28-0.03 (-0.11%)

At close: 1:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	26.20	26.44	26.20	26.28	26.28	2,600
24 Nov 2021	26.70	26.70	26.31	26.31	26.31	700
23 Nov 2021	26.34	26.34	26.34	26.34	26.34	300
22 Nov 2021	26.31	26.59	26.21	26.43	26.43	3,100
19 Nov 2021	26.20	26.70	26.20	26.31	26.31	4,100
18 Nov 2021	26.55	26.71	26.39	26.39	26.39	3,100
18 Nov 2021	0.138 Dividend
17 Nov 2021	26.95	26.95	26.69	26.69	26.55	3,300
16 Nov 2021	26.42	26.90	26.42	26.70	26.56	5,400
15 Nov 2021	26.62	26.75	26.48	26.69	26.55	10,100
12 Nov 2021	26.78	27.00	26.44	26.64	26.50	10,100
11 Nov 2021	26.77	27.19	26.56	26.80	26.66	22,100
10 Nov 2021	26.80	27.10	26.67	26.90	26.76	3,700
09 Nov 2021	26.77	26.83	26.65	26.80	26.66	24,000
08 Nov 2021	26.85	26.85	26.76	26.80	26.66	1,700
05 Nov 2021	27.19	27.19	26.82	26.87	26.73	11,300
04 Nov 2021	27.13	27.13	27.06	27.06	26.92	3,700
03 Nov 2021	27.13	27.19	26.85	27.05	26.91	7,700
02 Nov 2021	26.87	26.92	26.83	26.92	26.78	8,500
01 Nov 2021	26.80	26.97	26.79	26.97	26.83	8,200
29 Oct 2021	26.67	26.98	26.61	26.98	26.84	11,800
28 Oct 2021	26.57	26.73	26.55	26.62	26.48	9,000
27 Oct 2021	26.64	26.72	26.57	26.69	26.55	11,100
26 Oct 2021	26.74	26.87	26.74	26.74	26.60	2,400
25 Oct 2021	26.92	26.92	26.76	26.76	26.62	600
22 Oct 2021	26.72	26.90	26.72	26.90	26.76	3,600
21 Oct 2021	26.75	26.88	26.36	26.73	26.59	28,500
21 Oct 2021	0.138 Dividend
20 Oct 2021	27.17	27.17	26.72	26.96	26.68	2,000
19 Oct 2021	27.06	27.15	26.89	27.03	26.76	3,400
18 Oct 2021	26.83	26.83	26.80	26.80	26.52	1,100
15 Oct 2021	26.81	26.81	26.81	26.81	26.53	200
14 Oct 2021	26.77	26.81	26.76	26.80	26.52	11,100
13 Oct 2021	26.50	26.81	26.50	26.76	26.48	2,400
12 Oct 2021	26.81	26.81	26.56	26.56	26.29	15,700
11 Oct 2021	26.73	26.84	26.73	26.81	26.53	2,800
08 Oct 2021	26.50	26.69	26.50	26.67	26.40	3,400
07 Oct 2021	26.59	26.84	26.59	26.61	26.34	1,800
06 Oct 2021	26.44	26.65	26.44	26.59	26.31	3,500
05 Oct 2021	26.60	26.75	26.58	26.64	26.37	2,700
04 Oct 2021	26.62	26.96	26.61	26.72	26.45	1,100
01 Oct 2021	26.61	26.73	26.61	26.62	26.35	1,400
30 Sept 2021	26.67	27.07	26.52	26.52	26.25	4,300
29 Sept 2021	26.55	26.92	26.55	26.92	26.64	2,100
28 Sept 2021	26.44	26.83	26.44	26.68	26.41	20,400
27 Sept 2021	26.97	27.05	26.92	26.96	26.68	6,100
24 Sept 2021	26.83	26.97	26.83	26.97	26.69	2,300
23 Sept 2021	26.87	27.03	26.80	27.00	26.72	11,800
22 Sept 2021	26.70	27.00	26.70	27.00	26.72	8,600
21 Sept 2021	26.92	27.15	26.73	26.80	26.52	12,400
21 Sept 2021	0.138 Dividend
20 Sept 2021	27.15	27.38	26.79	27.14	26.73	13,000
17 Sept 2021	27.17	27.26	27.16	27.20	26.78	1,700
16 Sept 2021	27.25	27.25	27.25	27.25	26.83	-
15 Sept 2021	27.28	27.33	27.25	27.25	26.83	4,900
14 Sept 2021	27.23	27.23	27.23	27.23	26.81	-
13 Sept 2021	27.11	27.37	26.98	27.23	26.81	13,000
10 Sept 2021	27.20	27.32	27.14	27.14	26.72	9,400
09 Sept 2021	27.22	27.27	26.90	27.27	26.85	4,500
08 Sept 2021	27.32	27.37	27.29	27.29	26.87	3,000
07 Sept 2021	27.05	27.22	27.05	27.22	26.80	2,000
03 Sept 2021	27.07	27.16	27.02	27.02	26.61	3,300
02 Sept 2021	27.44	27.70	27.15	27.15	26.73	4,700
01 Sept 2021	27.20	27.36	27.20	27.20	26.78	3,700
31 Aug 2021	27.22	27.22	27.15	27.15	26.73	600
30 Aug 2021	27.23	27.23	27.23	27.23	26.81	500
27 Aug 2021	27.40	27.40	27.40	27.40	26.98	500
26 Aug 2021	27.30	27.30	27.06	27.15	26.73	5,700
25 Aug 2021	27.23	27.23	27.21	27.23	26.81	2,800
24 Aug 2021	27.00	27.41	27.00	27.24	26.82	15,000
23 Aug 2021	26.87	27.42	26.87	27.16	26.74	6,300
20 Aug 2021	27.20	27.44	27.00	27.44	27.02	4,300
20 Aug 2021	0.138 Dividend
19 Aug 2021	27.03	27.40	27.03	27.38	26.83	2,100
18 Aug 2021	27.10	27.25	27.02	27.02	26.47	3,300
17 Aug 2021	26.94	27.10	26.92	27.05	26.50	16,800
16 Aug 2021	26.88	27.05	26.81	26.91	26.36	32,200
13 Aug 2021	26.75	26.75	26.73	26.73	26.19	400
12 Aug 2021	26.80	26.80	26.75	26.75	26.21	700
11 Aug 2021	27.08	27.08	26.95	26.97	26.42	10,600
10 Aug 2021	27.01	27.01	26.95	26.95	26.40	500
09 Aug 2021	27.05	27.10	27.05	27.05	26.50	7,000
06 Aug 2021	27.05	27.05	27.05	27.05	26.50	1,400
05 Aug 2021	27.05	27.05	27.05	27.05	26.50	900
04 Aug 2021	26.99	27.00	26.95	26.95	26.40	1,100
03 Aug 2021	26.85	26.98	26.85	26.95	26.40	6,100
02 Aug 2021	26.72	26.80	26.72	26.80	26.26	2,300
30 Jul 2021	26.72	26.72	26.72	26.72	26.18	200
29 Jul 2021	26.74	26.76	26.73	26.76	26.22	1,900
28 Jul 2021	26.60	26.70	26.60	26.66	26.12	2,600
27 Jul 2021	26.56	26.68	26.56	26.68	26.14	1,600
26 Jul 2021	26.60	26.70	26.60	26.70	26.16	1,800
23 Jul 2021	26.58	26.72	26.58	26.72	26.18	700
22 Jul 2021	26.73	26.75	26.50	26.75	26.21	1,700
22 Jul 2021	0.138 Dividend
21 Jul 2021	26.72	26.72	26.72	26.72	26.05	100
20 Jul 2021	26.50	26.74	26.50	26.72	26.05	4,200
19 Jul 2021	26.59	26.59	26.40	26.50	25.83	1,100
16 Jul 2021	26.60	26.69	26.60	26.60	25.93	2,800
15 Jul 2021	26.68	26.68	26.60	26.60	25.93	1,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,044.03-266.34(-3.64%)

FTSE 25022,537.89-742.07(-3.19%)

AIM1,181.62-22.34(-1.86%)

GBP/EUR1.1776-0.0103(-0.87%)

GBP/USD1.3338+0.0018(+0.14%)

BTC-GBP41,321.57+433.72(+1.06%)

Gladstone Commercial Corporation (GOODN)

FTSE 100
7,044.03
-266.34(-3.64%)

FTSE 250
22,537.89
-742.07(-3.19%)

AIM
1,181.62
-22.34(-1.86%)

GBP/EUR
1.1776
-0.0103(-0.87%)

GBP/USD
1.3338
+0.0018(+0.14%)

BTC-GBP
41,321.57
+433.72(+1.06%)